Jazz Pharmaceuticals plc
JAZZNASDAQHealthcare● Active
$233.02
$-5.55(-2.33%)
Market Cap$14.6B
P/E Ratio—
52W High$243.32
52W Low$105
Jazz Pharmaceuticals plc（JAZZ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jazz · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$243.32
May 22, 2026
-4.3% from here
5-Year Low5Y
$95.49
Apr 9, 2025
+143.8% from low
IPO Priceadj.
$17.73
Jun 1, 2007
+1.2K% since IPO
1 Year Ago
$111.87
Jun 9, 2025
+108.1% in 1Y
5 Years Ago
$178.94
Jun 8, 2021
+30.1% in 5Y
10 Years Ago
$154.96
Jun 8, 2016
+50.2% in 10Y
Historical Price Data · JAZZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $238.65 | $239.62 | $232.44 | $233.27 | $233.27 | 632K | -2.25% |
| Jun 5, 2026 | $241.95 | $241.99 | $236.11 | $238.57 | $238.57 | 678K | -1.40% |
| Jun 4, 2026 | $233.50 | $240.29 | $232.83 | $240.06 | $240.06 | 1.3M | +2.81% |
| Jun 3, 2026 | $226.11 | $231.49 | $224.99 | $230.93 | $230.93 | 911K | +2.13% |
| Jun 2, 2026 | $231.91 | $232.69 | $224.23 | $226.12 | $226.12 | 1.4M | -2.50% |
| Jun 1, 2026 | $234.17 | $236.95 | $230.62 | $232.64 | $232.64 | 946K | -0.65% |
| May 29, 2026 | $235.36 | $240.99 | $232.39 | $236.49 | $236.49 | 1.8M | +0.48% |
| May 28, 2026 | $238.22 | $239.82 | $233.38 | $235.38 | $235.38 | 668K | -1.19% |
| May 27, 2026 | $241.09 | $241.09 | $236.70 | $237.56 | $237.56 | 615K | -1.46% |
| May 26, 2026 | $240.70 | $242.00 | $236.05 | $237.41 | $237.41 | 660K | -1.37% |
| May 22, 2026 | $242.93 | $243.32 | $239.20 | $239.83 | $239.83 | 550K | -1.28% |
| May 21, 2026 | $241.82 | $241.82 | $236.29 | $239.40 | $239.40 | 596K | -1.00% |
| May 20, 2026 | $239.77 | $242.18 | $235.99 | $239.01 | $239.01 | 835K | -0.32% |
| May 19, 2026 | $234.21 | $238.55 | $232.05 | $237.45 | $237.45 | 1.3M | +1.38% |
| May 18, 2026 | $228.96 | $231.43 | $227.64 | $229.55 | $229.55 | 686K | +0.26% |
| May 15, 2026 | $229.07 | $230.82 | $225.00 | $228.77 | $228.77 | 1.3M | -0.13% |
| May 14, 2026 | $232.84 | $233.95 | $229.58 | $231.05 | $231.05 | 696K | -0.77% |
| May 13, 2026 | $228.78 | $235.00 | $227.68 | $232.33 | $232.33 | 918K | +1.55% |
| May 12, 2026 | $225.30 | $229.20 | $223.85 | $227.84 | $227.84 | 808K | +1.13% |
| May 11, 2026 | $226.99 | $230.21 | $221.29 | $223.61 | $223.61 | 998K | -1.49% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · JAZZ
Jan 1 → Dec 31 · 6 years2026+37.6%$169.50 → $233.27
+37.6%
2025+37.7%$123.43 → $170.00
+37.7%
2024+0.6%$122.45 → $123.15
+0.6%
2023-22.9%$159.59 → $123.00
-22.9%
2022+24.2%$128.28 → $159.31
+24.2%
2021-29.4%$180.36 → $127.40
-29.4%
Best Year2025 · +37.7%
Worst Year2021 · -29.4%
Positive Years4 / 6
Avg Annual Return+8.0%
6Y Total Return+29.3%
6Y CAGR~+4.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat If You Invested in JAZZ?
If you invested $1,000 in JAZZ 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,502
Total Return+50.2%
CAGR~+4.2% / yr
Profit+$502
Based on Jun 8, 2016 · $154.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Jazz Pharmaceuticals plc（JAZZ）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $232.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JAZZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JAZZ 历史股价FMP 日线复权 OHLCV