Perrigo Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	13.33	13.38	12.68	12.74	-	-4.85%	2,398,022
Nov 18, 2025	13.50	13.52	13.25	13.39	13.39	-1.25%	5,245,289
Nov 17, 2025	13.79	13.84	13.44	13.56	13.56	-1.60%	3,277,572
Nov 14, 2025	13.97	13.97	13.46	13.78	13.78	-1.36%	4,984,845
Nov 13, 2025	14.13	14.31	13.89	13.97	13.97	-1.34%	3,480,902
Nov 12, 2025	14.29	14.50	14.13	14.16	14.16	-0.98%	4,697,914
Nov 11, 2025	14.31	14.50	14.23	14.30	14.30	0.35%	3,756,446
Nov 10, 2025	14.48	14.49	14.12	14.25	14.25	-1.32%	4,929,968
Nov 7, 2025	14.87	14.92	14.17	14.44	14.44	-3.28%	4,899,308
Nov 6, 2025	15.22	15.22	14.46	14.93	14.93	-1.13%	5,601,661
Nov 5, 2025	17.00	17.48	15.05	15.10	15.10	-25.21%	12,039,686
Nov 4, 2025	20.49	20.62	20.18	20.19	20.19	-1.66%	3,637,236
Nov 3, 2025	20.53	20.65	20.26	20.53	20.53	-1.01%	2,635,264
Oct 31, 2025	20.47	21.01	20.40	20.74	20.74	0.48%	3,124,471
Oct 30, 2025	21.14	21.33	20.44	20.64	20.64	-3.01%	2,934,113
Oct 29, 2025	21.44	21.74	21.17	21.28	21.28	-1.48%	1,967,346
Oct 28, 2025	21.84	21.84	21.29	21.60	21.60	-1.55%	1,649,985
Oct 27, 2025	21.46	22.01	21.14	21.94	21.94	2.24%	2,834,815
Oct 24, 2025	21.65	21.82	21.45	21.46	21.46	-0.19%	1,337,066
Oct 23, 2025	21.71	21.79	21.30	21.50	21.50	-0.69%	1,445,075
Oct 22, 2025	21.96	22.02	21.61	21.65	21.65	-1.28%	1,380,819
Oct 21, 2025	21.70	21.97	21.46	21.93	21.93	1.06%	1,690,845
Oct 20, 2025	21.75	21.75	21.26	21.70	21.70	0.37%	1,707,583
Oct 17, 2025	21.53	21.71	21.39	21.62	21.62	0.42%	932,567
Oct 16, 2025	21.32	21.70	21.25	21.53	21.53	0.70%	1,642,405
Oct 15, 2025	21.59	21.84	21.21	21.38	21.38	-1.29%	1,675,444
Oct 14, 2025	21.12	21.93	21.05	21.66	21.66	2.22%	1,792,990
Oct 13, 2025	21.31	21.56	21.19	21.19	21.19	-0.28%	1,531,963
Oct 10, 2025	21.61	21.68	20.75	21.25	21.25	-1.39%	2,191,974
Oct 9, 2025	21.70	22.00	21.51	21.55	21.55	-0.46%	1,354,938
Oct 8, 2025	21.80	21.91	21.47	21.65	21.65	-0.14%	1,815,269
Oct 7, 2025	22.02	22.21	21.67	21.68	21.68	-1.68%	1,628,026
Oct 6, 2025	22.41	22.48	21.96	22.05	22.05	-2.04%	1,379,468
Oct 3, 2025	22.21	22.65	22.15	22.51	22.51	1.63%	1,601,458
Oct 2, 2025	22.50	22.62	22.12	22.15	22.15	-1.60%	1,449,256
Oct 1, 2025	22.20	22.59	22.11	22.51	22.51	1.08%	2,173,697
Sep 30, 2025	21.69	22.28	21.57	22.27	22.27	2.49%	1,843,582
Sep 29, 2025	21.37	21.82	21.19	21.73	21.73	1.31%	1,600,143
Sep 26, 2025	20.88	21.45	20.80	21.45	21.45	3.32%	2,703,398
Sep 25, 2025	21.41	21.54	20.73	20.76	20.76	-2.95%	2,692,948
Sep 24, 2025	21.07	21.53	21.07	21.39	21.39	1.33%	1,907,149
Sep 23, 2025	20.87	21.19	20.83	21.11	21.11	1.44%	1,955,232
Sep 22, 2025	21.22	21.28	20.52	20.81	20.81	-2.12%	2,382,482
Sep 19, 2025	21.47	21.51	21.11	21.26	21.26	-0.56%	4,106,076
Sep 18, 2025	21.06	21.49	20.95	21.38	21.38	1.18%	1,769,474
Sep 17, 2025	21.39	21.57	21.03	21.13	21.13	-1.12%	1,920,765
Sep 16, 2025	21.76	21.86	21.32	21.37	21.37	-1.75%	1,529,555
Sep 15, 2025	22.31	22.33	21.73	21.75	21.75	-2.33%	1,654,841
Sep 12, 2025	22.41	22.58	22.22	22.27	22.27	-1.24%	1,328,437
Sep 11, 2025	22.23	22.55	22.22	22.55	22.55	1.94%	1,175,966