Skip to main content
Perrigo Company plc (PRGO)
NYSE: PRGO · Real-Time Price · USD
27.10
-0.23 (-0.84%)
May 28, 2025, 4:00 PM - Market closed

Perrigo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202527.3027.4026.9727.1027.10-0.84%1,060,725
May 27, 202526.9627.3926.6827.3327.332.90%921,114
May 23, 202526.2726.6126.1926.5626.560.61%1,277,471
May 22, 202526.7526.9226.3926.4026.40-1.90%911,814
May 21, 202527.3527.4826.9126.9126.91-1.86%1,186,214
May 20, 202527.2827.4927.1427.4227.420.81%980,921
May 19, 202526.9327.2126.7627.2027.200.55%1,023,259
May 16, 202526.3627.0526.3227.0527.052.89%1,042,536
May 15, 202526.1726.3326.0126.2926.291.08%1,801,184
May 14, 202526.1826.2425.8126.0126.01-0.80%1,356,831
May 13, 202526.7826.9426.2126.2226.22-2.85%1,582,155
May 12, 202527.3527.9026.8226.9926.99-0.07%2,545,801
May 9, 202526.8327.1926.7727.0127.010.78%1,451,511
May 8, 202526.2627.2726.2626.8026.801.48%2,689,962
May 7, 202526.0026.8525.2726.4126.417.01%3,108,927
May 6, 202525.0125.1624.6024.6824.68-2.22%2,342,808
May 5, 202525.5025.5024.8525.2425.24-1.52%1,578,671
May 2, 202525.7425.9825.4225.6325.631.42%888,624
May 1, 202525.7225.7725.1125.2725.27-1.75%829,093
Apr 30, 202525.6225.7925.1525.7225.720.39%1,346,961
Apr 29, 202525.0825.8024.9225.6225.621.71%1,057,261
Apr 28, 202525.1925.7424.9625.1925.19-0.12%1,123,470
Apr 25, 202524.9125.3024.5325.2225.221.33%1,145,059
Apr 24, 202524.8625.0924.6024.8924.890.61%976,892
Apr 23, 202525.2225.4724.6024.7424.74-0.28%1,601,072
Apr 22, 202524.5024.8624.5024.8124.811.85%900,107
Apr 21, 202525.2925.4324.1024.3624.36-3.79%995,911
Apr 17, 202525.1225.5225.0125.3225.320.72%848,405
Apr 16, 202525.1025.5724.9825.1425.140.32%1,222,134
Apr 15, 202525.0125.2524.8525.0625.060.24%783,216
Apr 14, 202525.1325.1324.5925.0025.001.46%840,843
Apr 11, 202524.6324.8324.0924.6424.641.15%1,630,490
Apr 10, 202525.5025.5023.7124.3624.36-5.84%1,662,598
Apr 9, 202524.0426.0523.7625.8725.875.38%2,397,085
Apr 8, 202526.6626.6924.1624.5524.55-5.72%2,555,014
Apr 7, 202525.4026.9625.2226.0426.04-1.03%2,804,978
Apr 4, 202526.2626.6825.7126.3126.31-2.19%3,242,758
Apr 3, 202527.5927.8926.8326.9026.90-3.62%2,038,739
Apr 2, 202527.5327.9527.4927.9127.910.76%840,308
Apr 1, 202527.9428.0927.4927.7027.70-1.21%1,250,446
Mar 31, 202527.8428.2027.7728.0428.04-0.07%1,305,986
Mar 28, 202527.6328.1827.3728.0628.061.12%1,802,593
Mar 27, 202527.4527.7927.3727.7527.751.43%1,143,754
Mar 26, 202527.1227.5327.0827.3627.360.59%1,100,569
Mar 25, 202527.8427.8927.1727.2027.20-1.95%1,164,595
Mar 24, 202527.9128.0627.6327.7427.74-0.72%1,357,360
Mar 21, 202528.2228.4027.8627.9427.94-1.93%2,015,681
Mar 20, 202527.7028.6327.7028.4928.492.19%2,089,501
Mar 19, 202527.9628.1627.6427.8827.880.04%1,444,372
Mar 18, 202528.2529.0827.8127.8727.87-1.41%2,301,867