Perrigo Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	14.39	14.56	14.23	14.56	14.56	-0.34%	232
Feb 10, 2026	14.46	14.64	14.35	14.61	14.61	1.81%	78
Feb 9, 2026	14.76	14.76	14.32	14.35	14.35	-1.78%	2,153
Feb 6, 2026	14.30	14.61	14.25	14.61	14.61	3.11%	651
Feb 5, 2026	14.69	14.74	14.17	14.17	14.17	-3.67%	559
Feb 4, 2026	14.42	14.71	13.94	14.71	14.71	4.40%	793
Feb 3, 2026	14.09	14.56	14.08	14.09	14.09	-1.12%	655
Feb 2, 2026	14.20	14.40	14.01	14.25	14.25	1.85%	287
Jan 30, 2026	13.79	13.99	13.69	13.99	13.99	0.93%	74
Jan 29, 2026	14.03	14.19	13.67	13.86	13.86	-1.70%	1,211
Jan 28, 2026	14.10	14.16	14.00	14.10	14.10	1.07%	399
Jan 27, 2026	14.12	14.32	13.89	13.95	13.95	-2.60%	2,615
Jan 26, 2026	14.88	15.06	14.33	14.33	14.33	-3.76%	1,432
Jan 23, 2026	15.09	15.17	14.89	14.89	14.89	-0.47%	125
Jan 22, 2026	14.79	14.96	14.28	14.96	14.96	0.23%	1,321
Jan 21, 2026	15.04	15.20	14.91	14.92	14.92	-1.27%	184
Jan 20, 2026	14.81	15.31	14.55	15.11	15.11	0.88%	1,574
Jan 16, 2026	15.18	15.18	14.98	14.98	14.98	-0.81%	48
Jan 15, 2026	14.72	15.19	14.61	15.10	15.10	1.63%	4,762
Jan 14, 2026	15.07	15.29	14.86	14.86	14.86	-1.31%	869
Jan 13, 2026	15.03	15.06	14.80	15.06	15.06	-0.45%	358
Jan 12, 2026	15.17	15.17	14.89	15.13	15.13	0.95%	2,154
Jan 9, 2026	14.80	14.98	14.72	14.98	14.98	0.21%	1,827
Jan 8, 2026	14.49	14.97	14.35	14.95	14.95	2.62%	2,434
Jan 7, 2026	14.83	14.90	14.46	14.57	14.57	-1.15%	1,067
Jan 6, 2026	14.23	14.74	14.20	14.74	14.74	1.65%	1,234
Jan 5, 2026	14.08	14.50	13.97	14.50	14.50	3.94%	2,209
Jan 2, 2026	14.06	14.07	13.80	13.95	13.95	-0.30%	192
Dec 31, 2025	13.91	14.06	13.85	13.99	13.99	0.23%	506
Dec 30, 2025	13.86	14.02	13.86	13.96	13.96	0.79%	1,236
Dec 29, 2025	13.81	13.89	13.64	13.85	13.85	0.95%	4,778
Dec 24, 2025	13.32	13.80	13.32	13.72	13.72	1.61%	818
Dec 23, 2025	13.50	13.51	13.31	13.50	13.50	0.42%	550
Dec 22, 2025	13.25	13.72	13.21	13.45	13.45	1.15%	2,578
Dec 19, 2025	13.13	13.29	13.02	13.29	13.29	1.07%	497
Dec 18, 2025	13.30	13.34	13.00	13.15	13.15	0.07%	1,137
Dec 17, 2025	13.00	13.20	12.93	13.14	13.14	1.80%	464
Dec 16, 2025	12.90	12.95	12.79	12.91	12.91	0.40%	477
Dec 15, 2025	13.20	13.32	12.86	12.86	12.86	-2.65%	5,263
Dec 12, 2025	13.39	13.57	13.21	13.21	13.21	-1.15%	386
Dec 11, 2025	13.51	13.60	13.34	13.36	13.36	0.59%	533
Dec 10, 2025	13.37	13.37	13.18	13.28	13.28	0.25%	130
Dec 9, 2025	13.02	13.25	12.93	13.25	13.25	0.45%	4,287
Dec 8, 2025	13.29	13.37	13.18	13.19	13.19	-2.21%	3,633
Dec 5, 2025	13.61	13.61	13.42	13.49	13.49	-0.37%	862
Dec 4, 2025	14.00	14.00	13.39	13.54	13.54	-3.70%	5,405
Dec 3, 2025	13.62	14.10	13.62	14.06	14.06	3.07%	1,123
Dec 2, 2025	13.79	13.86	13.63	13.64	13.64	-2.57%	1,452
Dec 1, 2025	13.53	14.02	13.31	14.00	14.00	4.48%	3,415
Nov 28, 2025	13.30	13.45	13.26	13.40	13.40	0.30%	2,113