JAZZ: Jazz Pharmaceuticals plc

As of Friday, August 22nd, 2025

$ 123.11

+2.58 +2.14%

Open: 122.01
High: 124.04
Low: 121.40
Volume: 715,413
Previous Close on Thursday, August 21st, 2025

$ 120.53

+1.46 +1.23%

Open: 118.20
High: 120.92
Low: 118.19
Volume: 747,351

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 122.01 124.04 121.40 123.11 715,413 +2.58 +2.14
2025-08-21 118.20 120.92 118.19 120.53 747,351 +1.46 +1.23
2025-08-20 119.73 120.70 118.04 119.07 602,216 -0.13 -0.11
2025-08-19 118.05 120.41 117.70 119.20 888,460 +1.53 +1.30
2025-08-18 117.77 119.00 117.10 117.67 700,812 -0.10 -0.08
2025-08-15 117.15 118.17 116.53 117.77 487,949 +1.10 +0.94
2025-08-14 116.79 116.98 115.12 116.67 544,537 -0.45 -0.38
2025-08-13 113.10 117.21 112.49 117.12 1,313,761 +3.79 +3.34
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 124.04
On 2025-08-22		 117.10
On 2025-08-18		 5.34 4.53 119.00
On 2025-08-18		 119.00
On 2025-08-18		 0.00 119.92
10D 124.04
On 2025-08-22		 110.26
On 2025-08-11		 11.81 10.61 113.54
On 2025-08-11		 110.26
On 2025-08-12		 -2.89 117.52
20D 124.04
On 2025-08-22		 105.00
On 2025-08-06		 4.88 4.13 118.28
On 2025-07-28		 105.00
On 2025-08-06		 -11.23 115.70
WTD 124.04
On 2025-08-22		 117.10
On 2025-08-18		 5.34 4.53 119.00
On 2025-08-18		 119.00
On 2025-08-18		 0.00 119.92
MTD 124.04
On 2025-08-22		 105.00
On 2025-08-06		 8.48 7.40 117.39
On 2025-08-04		 105.00
On 2025-08-06		 -10.55 115.58
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
IUSG

iShares Core S&P U.S. Growth ETF

156.99 +2.45 +1.58 300,568
BMY

Bristol-Myers Squibb

47.92 -0.51 -1.05 11,572,994
HIG

Hartford Financial Services Group Inc

134.02 +0.82 +0.62 1,451,273
JAZZ

Jazz Pharmaceuticals plc

123.11 +2.58 +2.14 715,413