Perrigo Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	15.20	15.20	14.82	14.91	14.91	-1.19%	2,217,343
Jan 20, 2026	14.86	15.38	14.66	15.09	15.09	0.40%	2,274,851
Jan 16, 2026	15.18	15.18	14.92	15.03	15.03	-0.92%	1,833,487
Jan 15, 2026	14.85	15.23	14.60	15.17	15.17	2.09%	2,200,760
Jan 14, 2026	15.07	15.27	14.75	14.86	14.86	-1.33%	2,235,054
Jan 13, 2026	15.03	15.10	14.79	15.06	15.06	0.80%	2,105,548
Jan 12, 2026	15.11	15.21	14.87	14.94	14.94	-0.93%	2,373,320
Jan 9, 2026	14.80	15.09	14.66	15.08	15.08	2.59%	2,272,391
Jan 8, 2026	14.49	15.01	14.43	14.70	14.70	0.75%	2,631,962
Jan 7, 2026	14.83	14.83	14.41	14.59	14.59	-1.08%	2,685,106
Jan 6, 2026	14.23	14.80	14.23	14.75	14.75	4.09%	4,384,264
Jan 5, 2026	14.00	14.58	13.87	14.17	14.17	2.02%	3,727,509
Jan 2, 2026	14.00	14.11	13.78	13.89	13.89	-0.22%	2,823,744
Dec 31, 2025	13.89	14.01	13.80	13.92	13.92	-0.14%	1,923,916
Dec 30, 2025	13.91	14.07	13.83	13.94	13.94	0.22%	2,100,367
Dec 29, 2025	13.81	14.01	13.63	13.91	13.91	0.65%	3,031,257
Dec 26, 2025	13.75	13.89	13.66	13.82	13.82	0.51%	1,728,395
Dec 24, 2025	13.59	13.90	13.56	13.75	13.75	0.51%	1,429,505
Dec 23, 2025	13.50	13.69	13.27	13.68	13.68	1.71%	3,455,355
Dec 22, 2025	13.25	13.80	13.20	13.45	13.45	1.66%	3,769,803
Dec 19, 2025	13.26	13.39	13.00	13.23	13.23	-0.60%	28,639,329
Dec 18, 2025	13.30	13.41	12.94	13.31	13.31	-0.37%	3,936,461
Dec 17, 2025	13.00	13.41	12.94	13.36	13.36	2.61%	3,577,497
Dec 16, 2025	12.92	13.04	12.74	13.02	13.02	1.40%	3,362,478
Dec 15, 2025	13.15	13.37	12.74	12.84	12.84	-2.28%	3,894,565
Dec 12, 2025	13.43	13.54	13.04	13.14	13.14	-2.16%	2,483,436
Dec 11, 2025	13.50	13.63	13.34	13.43	13.43	-0.67%	2,497,931
Dec 10, 2025	13.35	13.58	13.14	13.52	13.52	1.50%	2,791,704
Dec 9, 2025	13.06	13.39	12.93	13.32	13.32	1.83%	3,376,799
Dec 8, 2025	13.28	13.44	13.04	13.08	13.08	-2.68%	4,132,332
Dec 5, 2025	13.50	13.62	13.38	13.44	13.44	-0.37%	2,706,549
Dec 4, 2025	14.00	14.07	13.34	13.49	13.49	-3.37%	2,961,361
Dec 3, 2025	13.70	14.12	13.66	13.96	13.96	2.57%	2,765,997
Dec 2, 2025	13.79	13.87	13.58	13.61	13.61	-1.73%	4,264,027
Dec 1, 2025	13.31	14.02	13.29	13.85	13.85	3.75%	5,517,490
Nov 28, 2025	13.30	13.50	13.26	13.35	13.35	-0.52%	2,289,197
Nov 26, 2025	12.97	13.46	12.94	13.42	13.13	3.87%	3,837,999
Nov 25, 2025	12.80	13.23	12.80	12.92	12.64	1.73%	4,212,092
Nov 24, 2025	12.65	12.74	12.39	12.70	12.43	0.47%	4,171,465
Nov 21, 2025	12.28	12.74	12.17	12.64	12.37	3.10%	4,766,861
Nov 20, 2025	12.81	12.90	12.22	12.26	12.00	-4.37%	4,051,027
Nov 19, 2025	13.33	13.38	12.64	12.82	12.54	-4.26%	4,732,668
Nov 18, 2025	13.50	13.52	13.25	13.39	13.10	-1.25%	5,245,289
Nov 17, 2025	13.79	13.84	13.44	13.56	13.27	-1.60%	3,277,572
Nov 14, 2025	13.97	13.97	13.46	13.78	13.48	-1.36%	4,984,845
Nov 13, 2025	14.13	14.31	13.89	13.97	13.67	-1.34%	3,480,902
Nov 12, 2025	14.29	14.50	14.13	14.16	13.85	-0.98%	4,697,914
Nov 11, 2025	14.31	14.50	14.23	14.30	13.99	0.35%	3,756,446
Nov 10, 2025	14.48	14.49	14.12	14.25	13.94	-1.32%	4,929,968
Nov 7, 2025	14.87	14.92	14.17	14.44	14.13	-3.28%	4,899,308