JAZZ: Jazz Pharmaceuticals plc

As of Friday, May 22nd, 2026

$ 239.83

+0.43 +0.18%

Open: 242.93
High: 243.32
Low: 239.20
Volume: 549,783
Previous Close on Thursday, May 21st, 2026

$ 239.40

+0.39 +0.16%

Open: 241.82
High: 241.82
Low: 236.29
Volume: 589,333

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 242.93 243.32 239.20 239.83 549,783 +0.43 +0.18
2026-05-21 241.82 241.82 236.29 239.40 589,333 +0.39 +0.16
2026-05-20 239.77 242.18 235.99 239.01 823,254 +1.56 +0.66
2026-05-19 234.21 238.55 232.05 237.45 1,268,384 +7.90 +3.44
2026-05-18 228.96 231.43 227.64 229.55 684,962 +0.78 +0.34
2026-05-15 229.07 230.82 225.00 228.77 1,282,122 -2.28 -0.99
2026-05-14 232.84 233.95 229.58 231.05 69,046 -1.28 -0.55
2026-05-13 228.78 235.00 227.68 232.33 917,899 +4.49 +1.97
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 243.32
On 2026-05-22		 227.64
On 2026-05-18		 11.06 4.83 242.18
On 2026-05-20		 236.29
On 2026-05-21		 -2.43 237.05
10D 243.32
On 2026-05-22		 221.29
On 2026-05-11		 14.04 6.22 235.00
On 2026-05-13		 225.00
On 2026-05-15		 -4.26 232.88
20D 243.32
On 2026-05-22		 198.16
On 2026-04-27		 43.31 22.04 235.00
On 2026-05-13		 225.00
On 2026-05-15		 -4.26 222.07
WTD 243.32
On 2026-05-22		 227.64
On 2026-05-18		 11.06 4.83 242.18
On 2026-05-20		 236.29
On 2026-05-21		 -2.43 237.05
MTD 243.32
On 2026-05-22		 201.75
On 2026-05-01		 36.81 18.13 235.00
On 2026-05-13		 225.00
On 2026-05-15		 -4.26 227.08
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ANGI

Angi Inc.

5.52 +0.40 +7.81 1,044,164
JAZZ

Jazz Pharmaceuticals plc

239.83 +0.43 +0.18 549,783