Perrigo Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	14.43	14.69	14.36	14.39	14.39	0.49%	2,068,669
Feb 9, 2026	14.58	14.60	14.28	14.32	14.32	-2.19%	2,329,529
Feb 6, 2026	14.32	14.71	14.21	14.64	14.64	2.59%	2,063,930
Feb 5, 2026	14.69	14.73	14.13	14.27	14.27	-2.99%	2,030,224
Feb 4, 2026	14.14	14.82	14.14	14.71	14.71	4.03%	2,242,277
Feb 3, 2026	14.24	14.60	14.01	14.14	14.14	-1.26%	1,840,013
Feb 2, 2026	14.17	14.35	13.88	14.32	14.32	0.77%	1,913,763
Jan 30, 2026	13.77	14.29	13.67	14.21	14.21	3.42%	3,172,995
Jan 29, 2026	13.98	14.02	13.58	13.74	13.74	-1.51%	1,953,151
Jan 28, 2026	14.03	14.20	13.88	13.95	13.95	-0.36%	1,891,424
Jan 27, 2026	14.19	14.36	13.89	14.00	14.00	-2.78%	2,982,836
Jan 26, 2026	14.81	14.88	14.30	14.40	14.40	-2.17%	2,549,738
Jan 23, 2026	15.05	15.17	14.68	14.72	14.72	-2.39%	2,104,710
Jan 22, 2026	14.79	15.15	14.18	15.08	15.08	1.14%	2,976,083
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