Jazz Pharmaceuticals plc (JAZZ) stock
JAZZNasdaqPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 11/3015% below fair value
$215.98+8.15 (+3.92%)
Close on Oct 30, 2026Market cap $14.02BP/E 14.8Yield –
Price history
Jazz Pharmaceuticals share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$215.98
+3.92% on the day
52-week range
$128.80 – $266.38
-18.9% from the high
Change over 52 weeks
+58.5%
From $136.30 on Oct 30, 2025
Average volume
852,036
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $209.63 | $216.62 | $209.35 | $215.98 | +3.92% | 1,215,115 |
| Oct 29, 2026 | $207.00 | $211.32 | $205.73 | $207.83 | +1.35% | 773,588 |
| Oct 28, 2026 | $204.38 | $206.77 | $202.30 | $205.06 | -0.83% | 816,165 |
| Oct 27, 2026 | $206.42 | $207.67 | $204.04 | $206.78 | +0.53% | 605,813 |
| Oct 26, 2026 | $215.29 | $216.43 | $205.00 | $205.70 | -3.88% | 970,043 |
| Oct 23, 2026 | $213.09 | $215.35 | $211.49 | $214.00 | -0.30% | 560,601 |
| Oct 22, 2026 | $211.38 | $215.24 | $210.26 | $214.65 | +1.26% | 783,806 |
| Oct 21, 2026 | $213.75 | $215.13 | $211.53 | $211.97 | -0.84% | 695,908 |
| Oct 20, 2026 | $209.89 | $215.55 | $208.98 | $213.76 | +2.56% | 663,267 |
| Oct 19, 2026 | $209.60 | $210.57 | $206.71 | $208.43 | -0.86% | 716,947 |
| Oct 16, 2026 | $214.25 | $214.78 | $208.15 | $210.23 | -1.95% | 636,712 |
| Oct 15, 2026 | $212.19 | $217.57 | $212.19 | $214.42 | +2.28% | 886,417 |
| Oct 14, 2026 | $210.34 | $215.66 | $209.36 | $209.65 | -0.35% | 891,560 |
| Oct 13, 2026 | $216.86 | $216.86 | $209.34 | $210.39 | -2.93% | 812,641 |
| Oct 12, 2026 | $218.90 | $221.99 | $216.57 | $216.75 | -0.76% | 740,497 |
| Oct 9, 2026 | $221.79 | $227.00 | $213.20 | $218.42 | -1.81% | 1,288,473 |
| Oct 8, 2026 | $228.55 | $229.33 | $214.68 | $222.45 | -3.78% | 1,268,631 |
| Oct 7, 2026 | $229.62 | $235.54 | $227.00 | $231.19 | -0.09% | 578,907 |
| Oct 6, 2026 | $236.40 | $236.40 | $228.70 | $231.39 | -1.97% | 862,207 |
| Oct 5, 2026 | $235.51 | $238.87 | $234.12 | $236.04 | +0.16% | 844,580 |
| Oct 2, 2026 | $233.40 | $237.77 | $231.70 | $235.67 | +1.14% | 636,627 |
| Oct 1, 2026 | $230.33 | $234.47 | $229.85 | $233.01 | +0.64% | 740,577 |
| Sep 30, 2026 | $231.60 | $236.00 | $230.39 | $231.52 | -0.36% | 1,001,948 |
| Sep 29, 2026 | $236.30 | $238.00 | $229.16 | $232.35 | -2.49% | 777,839 |
| Sep 28, 2026 | $235.67 | $238.83 | $234.63 | $238.28 | +0.14% | 788,284 |
| Sep 25, 2026 | $239.12 | $239.12 | $235.66 | $237.95 | +0.71% | 1,129,594 |
| Sep 24, 2026 | $235.82 | $236.52 | $232.00 | $236.28 | +0.60% | 551,318 |
| Sep 23, 2026 | $239.26 | $241.33 | $231.59 | $234.88 | -2.37% | 792,218 |
| Sep 22, 2026 | $242.01 | $243.21 | $239.78 | $240.57 | -0.37% | 482,009 |
| Sep 21, 2026 | $240.87 | $244.49 | $238.53 | $241.46 | +0.30% | 499,163 |
| Sep 18, 2026 | $244.55 | $244.55 | $238.98 | $240.74 | -1.27% | 2,214,759 |
| Sep 17, 2026 | $246.59 | $247.31 | $243.57 | $243.84 | +0.10% | 569,597 |
| Sep 16, 2026 | $242.93 | $244.36 | $241.76 | $243.59 | +1.15% | 602,267 |
| Sep 15, 2026 | $246.81 | $246.81 | $239.84 | $240.83 | -2.05% | 702,583 |
| Sep 14, 2026 | $247.68 | $248.45 | $244.66 | $245.87 | +0.03% | 465,464 |
| Sep 11, 2026 | $244.60 | $246.73 | $244.04 | $245.80 | +2.21% | 422,911 |
| Sep 10, 2026 | $240.94 | $244.46 | $239.29 | $240.48 | -0.34% | 1,029,485 |
| Sep 9, 2026 | $238.38 | $241.44 | $236.00 | $241.31 | +0.52% | 424,473 |
| Sep 8, 2026 | $240.00 | $244.71 | $239.11 | $240.07 | -2.73% | 467,906 |
| Sep 4, 2026 | $246.00 | $249.00 | $244.75 | $246.81 | -0.30% | 321,869 |
| Sep 3, 2026 | $246.92 | $248.91 | $241.87 | $247.57 | +0.81% | 507,617 |
| Sep 2, 2026 | $244.00 | $248.07 | $241.02 | $245.57 | +0.76% | 1,155,956 |
| Sep 1, 2026 | $250.13 | $252.50 | $243.02 | $243.71 | -2.78% | 1,072,823 |
| Aug 31, 2026 | $241.39 | $252.72 | $241.39 | $250.68 | +2.51% | 1,221,019 |
| Aug 28, 2026 | $249.48 | $250.64 | $244.49 | $244.54 | -2.61% | 1,193,060 |
| Aug 27, 2026 | $250.00 | $252.85 | $246.99 | $251.10 | +0.73% | 4,740,334 |
| Aug 26, 2026 | $257.40 | $259.83 | $248.52 | $249.29 | -4.20% | 2,373,098 |
| Aug 25, 2026 | $256.36 | $266.38 | $254.59 | $260.23 | +2.26% | 1,560,216 |
| Aug 24, 2026 | $253.66 | $254.70 | $250.44 | $254.47 | +0.07% | 420,085 |
| Aug 21, 2026 | $248.75 | $255.85 | $248.55 | $254.28 | +2.24% | 516,753 |
| Aug 20, 2026 | $249.60 | $254.93 | $245.76 | $248.70 | -1.37% | 439,915 |
| Aug 19, 2026 | $255.65 | $256.92 | $251.26 | $252.16 | -0.36% | 549,516 |
| Aug 18, 2026 | $248.73 | $256.41 | $248.73 | $253.07 | +1.90% | 459,255 |
| Aug 17, 2026 | $244.00 | $248.52 | $243.16 | $248.36 | +1.39% | 504,867 |
| Aug 14, 2026 | $243.59 | $245.35 | $240.63 | $244.96 | -0.36% | 542,036 |
| Aug 13, 2026 | $251.38 | $251.38 | $243.74 | $245.85 | -1.24% | 468,026 |
| Aug 12, 2026 | $246.38 | $251.92 | $244.35 | $248.95 | +0.39% | 553,511 |
| Aug 11, 2026 | $257.16 | $257.16 | $246.48 | $247.98 | -3.33% | 1,288,298 |
| Aug 10, 2026 | $256.95 | $261.28 | $255.54 | $256.52 | -0.02% | 896,552 |
| Aug 7, 2026 | $257.49 | $258.38 | $254.69 | $256.56 | -0.04% | 970,711 |
| Aug 6, 2026 | $262.44 | $264.03 | $255.69 | $256.65 | -1.88% | 804,491 |
| Aug 5, 2026 | $262.90 | $265.05 | $258.65 | $261.57 | -0.02% | 715,291 |
| Aug 4, 2026 | $255.39 | $262.00 | $247.42 | $261.62 | +3.99% | 1,895,188 |
| Aug 3, 2026 | $255.22 | $255.22 | $248.45 | $251.58 | -0.51% | 1,493,478 |
| Jul 31, 2026 | $258.09 | $259.06 | $250.71 | $252.86 | -2.14% | 572,977 |
| Jul 30, 2026 | $254.82 | $259.75 | $252.19 | $258.38 | +0.94% | 728,859 |
| Jul 29, 2026 | $257.26 | $259.35 | $254.32 | $255.97 | -0.37% | 622,706 |
| Jul 28, 2026 | $259.73 | $261.30 | $255.79 | $256.92 | +0.58% | 945,212 |
| Jul 27, 2026 | $254.79 | $257.00 | $252.09 | $255.43 | +0.61% | 771,878 |
| Jul 24, 2026 | $255.83 | $256.75 | $250.27 | $253.87 | -0.39% | 538,295 |
| Jul 23, 2026 | $248.38 | $255.00 | $248.38 | $254.87 | +1.78% | 527,986 |
| Jul 22, 2026 | $253.70 | $255.18 | $249.28 | $250.41 | -1.50% | 521,018 |
| Jul 21, 2026 | $244.65 | $255.20 | $242.11 | $254.22 | +4.42% | 810,118 |
| Jul 20, 2026 | $247.53 | $249.86 | $243.35 | $243.47 | -1.64% | 675,844 |
| Jul 17, 2026 | $241.61 | $249.50 | $238.08 | $247.53 | +2.21% | 503,559 |
| Jul 16, 2026 | $238.54 | $243.21 | $238.00 | $242.18 | +1.20% | 430,677 |
| Jul 15, 2026 | $236.02 | $240.93 | $233.46 | $239.32 | +0.53% | 610,535 |
| Jul 14, 2026 | $237.14 | $238.68 | $235.05 | $238.05 | +0.46% | 747,011 |
| Jul 13, 2026 | $242.02 | $245.36 | $235.95 | $236.97 | -2.81% | 838,527 |
| Jul 10, 2026 | $245.65 | $247.26 | $238.42 | $243.82 | -1.25% | 630,648 |
| Jul 9, 2026 | $248.24 | $250.49 | $246.43 | $246.91 | -0.54% | 713,544 |
| Jul 8, 2026 | $247.50 | $248.67 | $243.01 | $248.25 | +0.21% | 856,417 |
| Jul 7, 2026 | $244.42 | $249.64 | $238.92 | $247.72 | +1.45% | 1,056,556 |
| Jul 6, 2026 | $244.47 | $246.07 | $241.82 | $244.17 | +0.29% | 861,883 |
| Jul 2, 2026 | $240.01 | $243.81 | $234.36 | $243.47 | +2.51% | 766,981 |
| Jul 1, 2026 | $240.47 | $241.57 | $234.87 | $237.51 | -1.44% | 874,702 |
| Jun 30, 2026 | $237.78 | $241.82 | $234.15 | $240.97 | +1.37% | 1,000,810 |
| Jun 29, 2026 | $231.44 | $238.23 | $230.25 | $237.72 | +3.35% | 975,475 |
| Jun 26, 2026 | $226.20 | $231.14 | $226.20 | $230.02 | +1.69% | 845,914 |
| Jun 25, 2026 | $230.02 | $233.00 | $224.95 | $226.20 | -1.59% | 680,207 |
| Jun 24, 2026 | $229.76 | $234.08 | $228.30 | $229.85 | -0.17% | 719,880 |
| Jun 23, 2026 | $225.27 | $230.94 | $222.93 | $230.25 | +1.92% | 862,820 |
| Jun 22, 2026 | $226.16 | $227.86 | $224.27 | $225.92 | +0.56% | 979,965 |
| Jun 18, 2026 | $227.47 | $228.00 | $220.74 | $224.66 | -1.00% | 1,906,921 |
| Jun 17, 2026 | $229.41 | $229.41 | $224.61 | $226.93 | +0.02% | 680,037 |
| Jun 16, 2026 | $230.87 | $231.78 | $225.55 | $226.88 | -1.61% | 770,224 |
| Jun 15, 2026 | $230.55 | $231.40 | $228.37 | $230.59 | +0.01% | 690,987 |
| Jun 12, 2026 | $235.44 | $236.44 | $230.05 | $230.56 | -2.38% | 635,790 |
| Jun 11, 2026 | $233.25 | $236.71 | $231.49 | $236.17 | +2.85% | 954,554 |
| Jun 10, 2026 | $231.61 | $235.50 | $226.12 | $229.63 | +0.19% | 954,785 |
| Jun 9, 2026 | $236.88 | $239.16 | $228.52 | $229.19 | -1.23% | 727,871 |
| Jun 8, 2026 | $236.95 | $239.62 | $231.05 | $232.04 | -2.74% | 1,208,501 |
| Jun 5, 2026 | $241.95 | $241.99 | $236.11 | $238.57 | -0.62% | 678,000 |
| Jun 4, 2026 | $233.50 | $240.29 | $232.83 | $240.06 | +3.95% | 1,296,605 |
| Jun 3, 2026 | $226.11 | $231.49 | $224.99 | $230.93 | +2.13% | 910,554 |
| Jun 2, 2026 | $231.91 | $232.69 | $224.23 | $226.12 | -2.80% | 1,364,777 |
| Jun 1, 2026 | $234.17 | $236.95 | $230.62 | $232.64 | -1.63% | 945,743 |
| May 29, 2026 | $235.36 | $240.99 | $232.39 | $236.49 | +0.47% | 1,766,244 |
| May 28, 2026 | $238.22 | $239.82 | $233.38 | $235.38 | -0.92% | 667,875 |
| May 27, 2026 | $241.09 | $241.09 | $236.70 | $237.56 | +0.06% | 615,350 |
| May 26, 2026 | $240.70 | $242.00 | $236.05 | $237.41 | -1.01% | 660,155 |
| May 22, 2026 | $242.93 | $243.32 | $239.20 | $239.83 | +0.18% | 550,091 |
| May 21, 2026 | $241.82 | $241.82 | $236.29 | $239.40 | +0.16% | 596,198 |
| May 20, 2026 | $239.77 | $242.18 | $235.99 | $239.01 | +0.66% | 835,314 |
| May 19, 2026 | $234.21 | $238.55 | $232.05 | $237.45 | +3.44% | 1,268,545 |
| May 18, 2026 | $228.96 | $231.43 | $227.64 | $229.55 | +0.34% | 685,869 |
| May 15, 2026 | $229.07 | $230.82 | $225.00 | $228.77 | -0.99% | 1,346,297 |
| May 14, 2026 | $232.84 | $233.95 | $229.58 | $231.05 | -0.55% | 695,887 |
| May 13, 2026 | $228.78 | $235.00 | $227.68 | $232.33 | +1.97% | 918,057 |
| May 12, 2026 | $225.30 | $229.20 | $223.85 | $227.84 | +1.89% | 807,834 |
| May 11, 2026 | $226.99 | $230.21 | $221.29 | $223.61 | -0.97% | 997,701 |
| May 8, 2026 | $228.73 | $230.00 | $223.34 | $225.79 | -0.52% | 741,275 |
| May 7, 2026 | $224.40 | $229.00 | $221.84 | $226.96 | -0.70% | 1,129,460 |
| May 6, 2026 | $227.88 | $230.40 | $221.30 | $228.57 | +7.68% | 2,148,209 |
| May 5, 2026 | $209.71 | $212.57 | $208.41 | $212.26 | +2.02% | 1,215,229 |
| May 4, 2026 | $203.94 | $208.53 | $203.06 | $208.06 | +2.63% | 950,480 |
| May 1, 2026 | $204.50 | $204.99 | $201.75 | $202.72 | -0.15% | 572,390 |
| Apr 30, 2026 | $202.01 | $204.00 | $201.01 | $203.02 | +1.55% | 542,828 |
| Apr 29, 2026 | $202.37 | $205.17 | $198.68 | $199.92 | -1.99% | 594,443 |
| Apr 28, 2026 | $202.19 | $204.28 | $200.30 | $203.98 | +1.37% | 591,258 |
| Apr 27, 2026 | $198.16 | $204.52 | $198.16 | $201.22 | +2.39% | 1,310,554 |
| Apr 24, 2026 | $200.25 | $201.41 | $194.77 | $196.52 | -1.72% | 733,689 |
| Apr 23, 2026 | $203.85 | $205.82 | $198.20 | $199.96 | -1.21% | 1,074,646 |
| Apr 22, 2026 | $200.74 | $202.66 | $198.78 | $202.40 | +1.69% | 1,053,298 |
| Apr 21, 2026 | $203.03 | $204.02 | $198.00 | $199.03 | -1.74% | 990,829 |
| Apr 20, 2026 | $206.34 | $207.48 | $202.07 | $202.56 | -0.42% | 777,959 |
| Apr 17, 2026 | $198.13 | $204.13 | $197.68 | $203.42 | +2.83% | 634,763 |
| Apr 16, 2026 | $198.96 | $200.00 | $197.30 | $197.83 | -0.75% | 2,303,304 |
| Apr 15, 2026 | $202.00 | $202.58 | $198.95 | $199.33 | -0.86% | 658,375 |
| Apr 14, 2026 | $195.25 | $201.09 | $195.25 | $201.06 | +2.94% | 970,666 |
| Apr 13, 2026 | $194.60 | $196.32 | $193.19 | $195.31 | +0.57% | 976,092 |
| Apr 10, 2026 | $199.70 | $200.00 | $192.32 | $194.20 | -1.99% | 904,097 |
| Apr 9, 2026 | $194.46 | $200.24 | $194.03 | $198.14 | +1.13% | 946,686 |
| Apr 8, 2026 | $194.06 | $196.50 | $191.36 | $195.93 | +2.61% | 1,017,397 |
| Apr 7, 2026 | $186.94 | $191.40 | $185.47 | $190.94 | +2.19% | 802,014 |
| Apr 6, 2026 | $186.95 | $188.39 | $184.18 | $186.85 | -0.05% | 1,218,464 |
| Apr 2, 2026 | $186.12 | $188.41 | $185.00 | $186.95 | -0.70% | 695,900 |
| Apr 1, 2026 | $190.16 | $192.00 | $187.97 | $188.27 | -0.41% | 687,310 |
| Mar 31, 2026 | $185.00 | $190.60 | $184.70 | $189.05 | +3.22% | 936,234 |
| Mar 30, 2026 | $184.36 | $184.84 | $181.99 | $183.15 | +0.25% | 478,874 |
| Mar 27, 2026 | $189.26 | $189.26 | $182.55 | $182.69 | -3.42% | 827,044 |
| Mar 26, 2026 | $187.16 | $191.28 | $185.70 | $189.15 | +0.04% | 836,480 |
| Mar 25, 2026 | $186.71 | $189.40 | $186.00 | $189.08 | +2.20% | 833,396 |
| Mar 24, 2026 | $181.77 | $185.07 | $180.68 | $185.01 | +1.48% | 1,476,735 |
| Mar 23, 2026 | $182.00 | $184.48 | $181.00 | $182.32 | +0.94% | 745,379 |
| Mar 20, 2026 | $181.93 | $184.00 | $179.16 | $180.62 | -0.65% | 1,076,791 |
| Mar 19, 2026 | $180.72 | $183.51 | $178.40 | $181.80 | +0.75% | 603,242 |
| Mar 18, 2026 | $182.71 | $182.71 | $178.32 | $180.45 | -0.51% | 623,255 |
| Mar 17, 2026 | $182.84 | $184.69 | $180.94 | $181.37 | -0.36% | 903,913 |
| Mar 16, 2026 | $179.73 | $182.98 | $179.39 | $182.02 | +1.94% | 544,221 |
| Mar 13, 2026 | $181.56 | $183.90 | $177.58 | $178.55 | -0.98% | 827,475 |
| Mar 12, 2026 | $184.96 | $185.02 | $179.03 | $180.32 | -2.76% | 831,494 |
| Mar 11, 2026 | $185.27 | $186.00 | $180.82 | $185.43 | -0.27% | 626,006 |
| Mar 10, 2026 | $186.05 | $188.62 | $184.30 | $185.93 | +0.29% | 1,135,363 |
| Mar 9, 2026 | $179.88 | $186.22 | $179.31 | $185.40 | +1.86% | 715,496 |
| Mar 6, 2026 | $179.69 | $183.45 | $176.67 | $182.01 | -0.88% | 982,771 |
| Mar 5, 2026 | $187.01 | $189.02 | $182.95 | $183.63 | -2.68% | 802,519 |
| Mar 4, 2026 | $186.93 | $190.67 | $184.15 | $188.69 | +1.08% | 885,309 |
| Mar 3, 2026 | $186.12 | $188.75 | $185.16 | $186.67 | -1.99% | 625,320 |
| Mar 2, 2026 | $189.92 | $191.54 | $186.45 | $190.46 | +0.23% | 727,634 |
| Feb 27, 2026 | $189.67 | $192.70 | $187.85 | $190.02 | +0.56% | 757,748 |
| Feb 26, 2026 | $195.07 | $198.00 | $188.30 | $188.97 | -3.99% | 1,851,308 |
| Feb 25, 2026 | $180.00 | $197.47 | $178.00 | $196.83 | +13.23% | 5,594,950 |
| Feb 24, 2026 | $172.62 | $173.94 | $171.57 | $173.83 | +0.33% | 984,875 |
| Feb 23, 2026 | $169.84 | $174.00 | $169.36 | $173.25 | +0.62% | 1,264,867 |
| Feb 20, 2026 | $169.34 | $172.46 | $168.56 | $172.19 | +1.53% | 1,309,697 |
| Feb 19, 2026 | $168.50 | $170.51 | $167.35 | $169.59 | +0.52% | 934,940 |
| Feb 18, 2026 | $167.97 | $169.13 | $166.64 | $168.72 | +0.44% | 687,545 |
| Feb 17, 2026 | $165.78 | $168.42 | $165.36 | $167.98 | +1.00% | 552,256 |
| Feb 13, 2026 | $167.09 | $168.93 | $165.62 | $166.31 | +0.01% | 477,880 |
| Feb 12, 2026 | $165.50 | $168.19 | $165.08 | $166.29 | +0.03% | 931,930 |
| Feb 11, 2026 | $165.08 | $166.40 | $161.38 | $166.24 | +0.37% | 521,672 |
| Feb 10, 2026 | $164.11 | $167.73 | $163.17 | $165.63 | +0.38% | 931,033 |
| Feb 9, 2026 | $165.38 | $166.92 | $163.67 | $165.00 | -0.30% | 679,953 |
| Feb 6, 2026 | $164.16 | $166.62 | $164.16 | $165.50 | +1.44% | 703,380 |
| Feb 5, 2026 | $167.43 | $168.47 | $162.24 | $163.15 | -1.55% | 627,811 |
| Feb 4, 2026 | $167.00 | $168.34 | $164.50 | $165.72 | -0.67% | 587,811 |
| Feb 3, 2026 | $166.24 | $169.51 | $165.15 | $166.84 | -0.27% | 461,948 |
| Feb 2, 2026 | $164.87 | $168.81 | $164.79 | $167.29 | +1.70% | 786,689 |
| Jan 30, 2026 | $163.98 | $165.08 | $162.68 | $164.49 | +0.31% | 1,292,036 |
| Jan 29, 2026 | $165.56 | $167.27 | $162.84 | $163.98 | -0.86% | 824,362 |
| Jan 28, 2026 | $167.34 | $168.05 | $164.29 | $165.41 | -1.45% | 893,293 |
| Jan 27, 2026 | $166.94 | $169.87 | $164.40 | $167.85 | +0.90% | 545,238 |
| Jan 26, 2026 | $168.56 | $171.23 | $166.16 | $166.35 | -1.40% | 550,941 |
| Jan 23, 2026 | $170.56 | $171.51 | $167.00 | $168.71 | -1.34% | 1,070,787 |
| Jan 22, 2026 | $169.62 | $171.70 | $168.07 | $171.00 | +1.09% | 1,273,598 |
| Jan 21, 2026 | $167.85 | $170.45 | $167.13 | $169.16 | +0.76% | 641,535 |
| Jan 20, 2026 | $167.85 | $168.61 | $165.01 | $167.88 | -0.90% | 840,279 |
| Jan 16, 2026 | $170.62 | $172.59 | $167.52 | $169.41 | -1.02% | 1,110,381 |
| Jan 15, 2026 | $170.55 | $172.50 | $167.18 | $171.16 | +0.20% | 1,349,734 |
| Jan 14, 2026 | $162.90 | $173.09 | $162.67 | $170.81 | +5.16% | 1,818,259 |
| Jan 13, 2026 | $163.75 | $164.27 | $159.35 | $162.43 | -0.76% | 1,036,279 |
| Jan 12, 2026 | $162.63 | $164.39 | $160.59 | $163.68 | +1.58% | 903,498 |
| Jan 9, 2026 | $161.31 | $165.64 | $159.90 | $161.13 | +0.55% | 1,222,635 |
| Jan 8, 2026 | $169.11 | $171.05 | $156.95 | $160.25 | -5.38% | 2,342,849 |
| Jan 7, 2026 | $168.42 | $172.35 | $167.51 | $169.37 | +1.43% | 1,655,564 |
| Jan 6, 2026 | $173.00 | $174.10 | $162.60 | $166.99 | -4.24% | 2,684,935 |
| Jan 5, 2026 | $172.75 | $175.80 | $171.14 | $174.39 | +0.72% | 1,348,457 |
| Jan 2, 2026 | $169.50 | $174.11 | $169.26 | $173.15 | +1.85% | 822,001 |
| Dec 31, 2025 | $170.82 | $170.82 | $169.46 | $170.00 | -0.48% | 323,170 |
| Dec 30, 2025 | $170.61 | $171.66 | $169.49 | $170.82 | +0.19% | 668,571 |
| Dec 29, 2025 | $170.51 | $171.85 | $169.36 | $170.50 | +0.01% | 523,965 |
| Dec 26, 2025 | $170.93 | $170.93 | $169.22 | $170.48 | -0.19% | 255,191 |
| Dec 24, 2025 | $170.12 | $172.69 | $169.50 | $170.80 | +0.78% | 313,359 |
| Dec 23, 2025 | $168.87 | $170.22 | $168.54 | $169.47 | -0.12% | 468,249 |
| Dec 22, 2025 | $165.66 | $171.47 | $165.66 | $169.67 | +1.60% | 815,284 |
| Dec 19, 2025 | $166.12 | $168.57 | $165.25 | $166.99 | +0.60% | 2,063,357 |
| Dec 18, 2025 | $165.18 | $166.67 | $164.39 | $166.00 | +0.66% | 1,230,156 |
| Dec 17, 2025 | $170.38 | $172.00 | $164.78 | $164.92 | -2.84% | 1,119,431 |
| Dec 16, 2025 | $168.61 | $170.24 | $167.53 | $169.73 | +0.12% | 981,593 |
| Dec 15, 2025 | $167.62 | $170.38 | $166.82 | $169.53 | +1.21% | 979,176 |
| Dec 12, 2025 | $164.89 | $168.30 | $163.77 | $167.50 | +1.58% | 663,794 |
| Dec 11, 2025 | $165.12 | $168.69 | $164.15 | $164.89 | -0.05% | 1,142,177 |
| Dec 10, 2025 | $165.35 | $166.09 | $161.00 | $164.97 | +1.67% | 1,387,947 |
| Dec 9, 2025 | $168.78 | $170.05 | $161.83 | $162.26 | -3.95% | 1,176,269 |
| Dec 8, 2025 | $169.92 | $170.87 | $168.47 | $168.94 | -0.45% | 865,741 |
| Dec 5, 2025 | $168.63 | $171.51 | $167.36 | $169.70 | +1.67% | 910,220 |
| Dec 4, 2025 | $166.38 | $167.30 | $164.44 | $166.91 | -0.11% | 845,079 |
| Dec 3, 2025 | $166.98 | $169.25 | $166.09 | $167.10 | +0.23% | 936,222 |
| Dec 2, 2025 | $173.07 | $173.60 | $166.54 | $166.71 | -3.14% | 1,452,272 |
| Dec 1, 2025 | $174.23 | $175.55 | $170.57 | $172.12 | -2.50% | 1,524,986 |
| Nov 28, 2025 | $176.53 | $177.70 | $175.06 | $176.53 | -0.22% | 330,866 |
| Nov 26, 2025 | $181.61 | $181.61 | $176.66 | $176.92 | -1.74% | 909,398 |
| Nov 25, 2025 | $181.24 | $182.75 | $178.01 | $180.05 | -0.47% | 1,127,498 |
| Nov 24, 2025 | $174.89 | $182.27 | $172.19 | $180.90 | +2.24% | 2,043,055 |
| Nov 21, 2025 | $175.56 | $177.80 | $173.73 | $176.93 | +0.68% | 1,016,887 |
| Nov 20, 2025 | $176.28 | $179.01 | $174.48 | $175.74 | -0.19% | 1,664,575 |
| Nov 19, 2025 | $180.40 | $180.40 | $174.76 | $176.08 | -2.46% | 1,840,725 |
| Nov 18, 2025 | $170.09 | $182.99 | $169.87 | $180.52 | +6.13% | 4,777,086 |
| Nov 17, 2025 | $168.00 | $172.91 | $162.60 | $170.09 | +20.57% | 6,719,133 |
| Nov 14, 2025 | $140.96 | $142.84 | $139.27 | $141.07 | -0.45% | 811,970 |
| Nov 13, 2025 | $136.72 | $141.83 | $136.56 | $141.71 | +3.66% | 859,149 |
| Nov 12, 2025 | $137.30 | $140.68 | $136.27 | $136.71 | -0.29% | 980,890 |
| Nov 11, 2025 | $133.20 | $138.99 | $132.10 | $137.11 | +2.94% | 1,011,414 |
| Nov 10, 2025 | $133.44 | $134.64 | $132.10 | $133.19 | +1.55% | 1,411,972 |
| Nov 7, 2025 | $133.20 | $133.24 | $128.80 | $131.16 | -2.16% | 1,041,822 |
| Nov 6, 2025 | $142.24 | $144.97 | $130.79 | $134.05 | -2.31% | 1,136,175 |
| Nov 5, 2025 | $136.57 | $139.79 | $133.50 | $137.22 | -0.44% | 961,321 |
| Nov 4, 2025 | $136.55 | $139.07 | $136.00 | $137.82 | -0.40% | 494,199 |
| Nov 3, 2025 | $137.23 | $138.45 | $136.67 | $138.38 | +0.54% | 547,088 |
| Oct 31, 2025 | $136.78 | $138.31 | $135.64 | $137.64 | +0.98% | 524,522 |
| Oct 30, 2025 | $136.04 | $138.79 | $134.00 | $136.30 | +0.42% | 626,907 |
| Oct 29, 2025 | $137.58 | $137.58 | $133.45 | $135.73 | -1.74% | 1,067,813 |
| Oct 28, 2025 | $139.37 | $139.73 | $137.43 | $138.13 | -0.86% | 351,144 |
| Oct 27, 2025 | $140.00 | $140.00 | $136.38 | $139.33 | +0.58% | 560,277 |
| Oct 24, 2025 | $138.92 | $139.40 | $137.96 | $138.53 | +0.25% | 511,550 |
| Oct 23, 2025 | $138.55 | $139.51 | $137.17 | $138.18 | -0.25% | 531,262 |
| Oct 22, 2025 | $137.93 | $139.75 | $136.46 | $138.52 | +0.74% | 604,654 |
| Oct 21, 2025 | $135.03 | $139.50 | $134.09 | $137.50 | +1.97% | 1,138,350 |
| Oct 20, 2025 | $137.18 | $137.39 | $134.65 | $134.85 | – | 498,716 |
Seasonality
JAZZ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 2.4% | 0.5% | 0.4% | 0.4% | 1.7% | 1.2% | 1.5% | -3.1% | -0.5% | 4.8% | 0.4% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 4 of 9 | 5 of 9 |
| 2026 | -3.2% | 15.5% | -0.5% | 7.4% | 16.5% | 1.9% | 4.9% | -0.9% | -7.6% | -6.7% | ||
| 2025 | 1.0% | 15.4% | -13.5% | -5.8% | -7.6% | -1.8% | 8.0% | 11.4% | 3.2% | 4.4% | 28.3% | -3.7% |
| 2024 | -0.2% | -3.1% | 1.3% | -8.0% | -5.0% | 1.4% | 3.3% | 5.2% | -3.9% | -1.2% | 10.5% | 1.3% |
| 2023 | -1.7% | -10.4% | 4.2% | -4.0% | -8.8% | -3.3% | 5.2% | 9.9% | -9.7% | -1.9% | -6.9% | 4.0% |
| 2022 | 9.0% | -1.1% | 13.3% | 2.9% | -6.6% | 4.2% | 0.0% | -0.5% | -14.1% | 7.9% | 9.1% | 1.5% |
| 2021 | -5.8% | 8.1% | -2.2% | 0.0% | 8.4% | -0.3% | -4.6% | -22.3% | -1.1% | 2.2% | -9.9% | 6.3% |
| 2020 | -4.0% | -20.1% | -13.0% | 10.5% | 8.2% | -7.5% | -1.9% | 24.1% | 6.1% | 1.1% | -2.4% | 17.3% |
| 2019 | 1.6% | 11.2% | 2.1% | -9.2% | -3.3% | 13.5% | -2.2% | -8.1% | -0.0% | -2.0% | 20.3% | -1.2% |
| 2018 | 8.2% | -0.6% | 4.3% | 0.7% | 11.2% | 2.0% | 0.5% | -1.2% | -1.6% | -5.5% | -4.8% | -18.0% |
| 2017 | 11.8% | 8.8% | 9.4% | 9.7% | -8.6% | 6.8% | -1.2% | -2.8% | -2.1% | -3.2% | -1.3% | -3.6% |