Skip to main content
Perrigo Company plc (PRGO)
NYSE: PRGO · Real-Time Price · USD
27.15
-0.09 (-0.33%)
Nov 20, 2024, 4:00 PM EST - Market closed

Perrigo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.2627.3026.7927.1527.15-0.33%1,232,211
Nov 19, 202426.5627.2626.1527.2427.241.34%1,740,539
Nov 18, 202426.8127.0726.5826.8826.880.26%1,482,345
Nov 15, 202427.1327.3926.5626.8126.81-0.45%1,717,471
Nov 14, 202426.9127.2026.3926.9326.930.45%1,950,153
Nov 13, 202426.3926.8726.3326.8126.811.67%2,146,405
Nov 12, 202426.6526.7726.3626.3726.37-1.31%1,377,206
Nov 11, 202426.5526.8626.0326.7226.721.37%1,674,847
Nov 8, 202426.8626.9226.2026.3626.36-2.12%1,634,323
Nov 7, 202427.4527.7226.8426.9326.93-1.39%1,795,553
Nov 6, 202426.3527.3925.5927.3127.317.73%3,627,507
Nov 5, 202425.3225.5425.0125.3525.35-0.24%2,407,646
Nov 4, 202426.0726.1825.3125.4125.41-2.61%1,781,343
Nov 1, 202425.8226.2025.6226.0926.091.79%1,522,888
Oct 31, 202425.4525.8425.2325.6325.630.79%2,035,069
Oct 30, 202426.1926.5325.4225.4325.43-3.60%1,858,693
Oct 29, 202425.6726.4325.6526.3826.382.37%1,170,233
Oct 28, 202425.2125.8425.2025.7725.772.71%1,631,133
Oct 25, 202425.0525.2624.8625.0925.090.04%804,794
Oct 24, 202425.2825.4524.8525.0825.08-1.22%1,313,753
Oct 23, 202425.6825.7425.0325.3925.39-1.67%1,998,207
Oct 22, 202425.8326.0425.6625.8225.82-0.12%1,862,319
Oct 21, 202425.2126.0825.2125.8525.852.17%3,071,913
Oct 18, 202424.9125.3424.6125.3025.301.28%1,236,465
Oct 17, 202424.3325.2224.1624.9824.982.42%1,978,162
Oct 16, 202424.4724.4924.2424.3924.390.37%950,457
Oct 15, 202424.1024.6024.0524.3024.300.50%1,154,622
Oct 14, 202424.5024.5024.0724.1824.18-0.78%1,791,309
Oct 11, 202424.3924.4924.1724.3724.370.49%1,044,212
Oct 10, 202424.4224.4323.8924.2524.25-0.41%1,726,778
Oct 9, 202424.4724.6624.2624.3524.35-0.45%1,129,540
Oct 8, 202424.3324.5724.1324.4624.460.37%1,131,051
Oct 7, 202424.9724.9824.2824.3724.37-2.25%1,229,764
Oct 4, 202424.8825.0724.6724.9324.930.73%929,234
Oct 3, 202424.9625.0224.4824.7524.75-1.32%1,390,709
Oct 2, 202425.3825.4424.9425.0825.08-1.49%1,345,156
Oct 1, 202426.1126.2325.4125.4625.46-2.94%1,500,676
Sep 30, 202425.6826.5625.6126.2326.232.26%3,185,135
Sep 27, 202425.7725.9525.6125.6525.650.08%1,489,798
Sep 26, 202425.5625.8225.5125.6325.630.31%1,428,843
Sep 25, 202426.5926.5925.3825.5525.55-3.73%1,738,850
Sep 24, 202426.8127.0026.5026.5426.54-1.92%1,401,298
Sep 23, 202427.1727.2526.8927.0627.06-0.26%895,238
Sep 20, 202427.7027.7026.9027.1327.13-2.30%2,640,950
Sep 19, 202428.3328.3627.6227.7727.77-1.38%977,466
Sep 18, 202428.0728.5328.0028.1628.160.50%790,769
Sep 17, 202428.2628.4628.0228.0228.02-0.67%1,187,109
Sep 16, 202427.9028.2527.7228.2128.211.66%985,108
Sep 13, 202427.3027.7827.2127.7527.752.25%692,515
Sep 12, 202427.0827.3026.6827.1427.141.53%892,096
Sep 11, 202427.0427.0426.2126.7326.73-1.55%788,838
Sep 10, 202426.5127.2926.3827.1527.151.99%982,149
Sep 9, 202427.5027.5226.6026.6226.62-3.86%1,307,047
Sep 6, 202428.1728.4027.6627.6927.69-1.74%1,056,561
Sep 5, 202428.6028.7228.1528.1828.18-1.09%835,877
Sep 4, 202428.4428.7628.3028.4928.49-0.28%819,335
Sep 3, 202429.0029.3228.5728.5728.57-1.82%1,538,343
Aug 30, 202428.9029.1828.8029.1029.100.34%845,885
Aug 29, 202429.3429.3428.8629.0028.73-0.79%908,397
Aug 28, 202429.2429.3428.9529.2328.96-0.14%789,840
Aug 27, 202429.2429.5229.1429.2729.000.17%695,855
Aug 26, 202429.2629.7429.0329.2228.95-0.10%1,346,950
Aug 23, 202428.2229.2828.1029.2528.983.94%1,052,671
Aug 22, 202428.4028.6027.8928.1427.88-0.85%843,426
Aug 21, 202428.0028.3927.6628.3828.112.05%1,182,924
Aug 20, 202427.5428.1827.3027.8127.550.72%1,305,155
Aug 19, 202427.6827.9927.5527.6127.35-0.25%915,083
Aug 16, 202427.5827.8327.4427.6827.420.44%918,295
Aug 15, 202427.1027.8327.1027.5627.302.57%911,941
Aug 14, 202426.8226.9526.6026.8726.620.26%698,554
Aug 13, 202426.6527.0626.6126.8026.551.40%1,001,802
Aug 12, 202426.8826.9626.3626.4326.18-1.82%1,038,582
Aug 9, 202427.8927.8926.6626.9226.67-3.55%1,309,042
Aug 8, 202428.0128.3827.8427.9127.650.54%740,783
Aug 7, 202428.8528.9527.6927.7627.50-2.22%1,781,461
Aug 6, 202428.7828.8127.8128.3928.12-1.08%2,158,203
Aug 5, 202426.5028.8426.4328.7028.434.06%2,934,557
Aug 2, 202427.3328.3426.7027.5827.32-2.13%3,935,419
Aug 1, 202428.4828.5627.5928.1827.92-0.32%2,365,587
Jul 31, 202428.2628.5827.8528.2728.00-0.07%2,175,617
Jul 30, 202428.0228.7127.9228.2928.021.18%1,758,488
Jul 29, 202428.0628.1827.7527.9627.70-0.53%1,441,097
Jul 26, 202428.3428.3727.9128.1127.850.14%786,338
Jul 25, 202427.9928.4027.8428.0727.810.47%1,363,407
Jul 24, 202427.9628.0227.6027.9427.680.11%1,328,278
Jul 23, 202427.7928.1627.3727.9127.650.58%994,458
Jul 22, 202427.9327.9527.2427.7527.49-0.89%995,480
Jul 19, 202427.5528.1027.2428.0027.741.27%1,660,313
Jul 18, 202427.5428.7727.4327.6527.39-0.25%1,947,078
Jul 17, 202427.1728.4927.1727.7227.462.33%1,788,383
Jul 16, 202427.0027.3326.9327.0926.840.71%1,189,593
Jul 15, 202427.4827.6426.5026.9026.65-2.11%1,550,776
Jul 12, 202427.9727.9727.4327.4827.22-1.29%1,238,416
Jul 11, 202427.2027.9227.0927.8427.582.50%1,701,347
Jul 10, 202426.4927.2226.4627.1626.912.53%1,879,973
Jul 9, 202425.5426.6025.3926.4926.242.99%1,704,816
Jul 8, 202425.6725.9125.5025.7225.481.10%1,063,778
Jul 5, 202426.1426.2625.3125.4425.20-2.86%2,062,627
Jul 3, 202426.1126.5326.1126.1925.940.77%812,096
Jul 2, 202426.1926.4625.9425.9925.75-0.99%1,115,776