Perrigo Company plc (PRGO)
NYSE: PRGO · Real-Time Price · USD
21.60
-0.34 (-1.55%)
At close: Oct 28, 2025, 4:00 PM EDT
21.60
0.00 (0.00%)
Pre-market: Oct 29, 2025, 8:02 AM EDT

Perrigo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202521.8421.8421.2921.6021.60-1.55%1,649,926
Oct 27, 202521.4622.0121.1421.9421.942.24%2,834,815
Oct 24, 202521.6521.8221.4521.4621.46-0.19%1,337,066
Oct 23, 202521.7121.7921.3021.5021.50-0.69%1,445,075
Oct 22, 202521.9622.0221.6121.6521.65-1.28%1,380,819
Oct 21, 202521.7021.9721.4621.9321.931.06%1,690,845
Oct 20, 202521.7521.7521.2621.7021.700.37%1,707,583
Oct 17, 202521.5321.7121.3921.6221.620.42%932,567
Oct 16, 202521.3221.7021.2521.5321.530.70%1,642,405
Oct 15, 202521.5921.8421.2121.3821.38-1.29%1,675,444
Oct 14, 202521.1221.9321.0521.6621.662.22%1,792,990
Oct 13, 202521.3121.5621.1921.1921.19-0.28%1,531,963
Oct 10, 202521.6121.6820.7521.2521.25-1.39%2,191,974
Oct 9, 202521.7022.0021.5121.5521.55-0.46%1,354,938
Oct 8, 202521.8021.9121.4721.6521.65-0.14%1,815,269
Oct 7, 202522.0222.2121.6721.6821.68-1.68%1,628,026
Oct 6, 202522.4122.4821.9622.0522.05-2.04%1,379,468
Oct 3, 202522.2122.6522.1522.5122.511.63%1,601,458
Oct 2, 202522.5022.6222.1222.1522.15-1.60%1,449,256
Oct 1, 202522.2022.5922.1122.5122.511.08%2,173,697
Sep 30, 202521.6922.2821.5722.2722.272.49%1,843,582
Sep 29, 202521.3721.8221.1921.7321.731.31%1,600,143
Sep 26, 202520.8821.4520.8021.4521.453.32%2,703,398
Sep 25, 202521.4121.5420.7320.7620.76-2.95%2,692,948
Sep 24, 202521.0721.5321.0721.3921.391.33%1,907,149
Sep 23, 202520.8721.1920.8321.1121.111.44%1,955,232
Sep 22, 202521.2221.2820.5220.8120.81-2.12%2,382,482
Sep 19, 202521.4721.5121.1121.2621.26-0.56%4,106,076
Sep 18, 202521.0621.4920.9521.3821.381.18%1,769,474
Sep 17, 202521.3921.5721.0321.1321.13-1.12%1,920,765
Sep 16, 202521.7621.8621.3221.3721.37-1.75%1,529,555
Sep 15, 202522.3122.3321.7321.7521.75-2.33%1,654,841
Sep 12, 202522.4122.5822.2222.2722.27-1.24%1,328,437
Sep 11, 202522.2322.5522.2222.5522.551.94%1,175,966
Sep 10, 202522.2022.4522.0022.1222.12-0.72%1,215,145
Sep 9, 202522.3422.4622.1222.2822.28-0.22%1,949,270
Sep 8, 202522.5622.9022.1222.3322.33-1.41%2,002,613
Sep 5, 202523.2223.6822.2822.6522.65-2.75%3,143,920
Sep 4, 202523.3323.4923.0623.2923.29-0.17%1,466,162
Sep 3, 202523.3623.6223.2623.3323.33-0.68%1,286,961
Sep 2, 202523.6423.9523.3123.4923.49-1.05%1,171,635
Aug 29, 202523.5623.7823.3623.7423.74-0.08%1,159,088
Aug 28, 202523.9823.9823.5823.7623.47-0.54%1,372,521
Aug 27, 202523.8024.0423.7023.8923.600.67%1,187,479
Aug 26, 202523.9023.9723.6123.7323.44-0.21%932,961
Aug 25, 202524.4624.4923.7523.7823.49-2.90%889,058
Aug 22, 202523.7224.6123.6924.4924.194.52%2,472,881
Aug 21, 202523.4423.9923.4223.4323.15-0.97%1,372,802
Aug 20, 202523.7323.8623.5023.6623.370.25%1,169,907
Aug 19, 202523.2223.9023.0823.6023.322.48%1,762,521