Perrigo Company plc (PRGO)
NYSE: PRGO · Real-Time Price · USD
26.64
-0.03 (-0.11%)
Aug 1, 2025, 4:00 PM - Market closed
Perrigo Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 26.65 | 26.79 | 26.17 | 26.64 | 26.64 | -0.11% | 1,115,145 |
Jul 31, 2025 | 27.14 | 27.33 | 26.54 | 26.67 | 26.67 | -3.02% | 1,566,288 |
Jul 30, 2025 | 28.22 | 28.22 | 27.47 | 27.50 | 27.50 | -2.03% | 1,118,329 |
Jul 29, 2025 | 27.96 | 28.18 | 27.85 | 28.07 | 28.07 | -0.21% | 709,883 |
Jul 28, 2025 | 28.35 | 28.39 | 27.88 | 28.13 | 28.13 | -1.06% | 1,189,046 |
Jul 25, 2025 | 28.16 | 28.44 | 27.96 | 28.43 | 28.43 | 1.14% | 811,158 |
Jul 24, 2025 | 28.10 | 28.36 | 28.01 | 28.11 | 28.11 | -0.04% | 669,929 |
Jul 23, 2025 | 27.78 | 28.15 | 27.71 | 28.12 | 28.12 | 2.07% | 821,945 |
Jul 22, 2025 | 27.06 | 27.58 | 26.98 | 27.55 | 27.55 | 2.26% | 933,308 |
Jul 21, 2025 | 26.99 | 27.12 | 26.84 | 26.94 | 26.94 | -0.07% | 571,465 |
Jul 18, 2025 | 27.17 | 27.31 | 26.89 | 26.96 | 26.96 | -0.70% | 614,447 |
Jul 17, 2025 | 26.93 | 27.20 | 26.82 | 27.15 | 27.15 | 0.22% | 709,338 |
Jul 16, 2025 | 27.10 | 27.35 | 26.63 | 27.09 | 27.09 | 0.15% | 762,064 |
Jul 15, 2025 | 27.68 | 27.91 | 27.02 | 27.05 | 27.05 | -1.31% | 1,099,270 |
Jul 14, 2025 | 27.63 | 27.80 | 26.95 | 27.41 | 27.41 | -0.44% | 1,144,406 |
Jul 11, 2025 | 27.02 | 27.72 | 26.85 | 27.53 | 27.53 | 0.95% | 1,075,593 |
Jul 10, 2025 | 27.21 | 27.70 | 27.06 | 27.27 | 27.27 | 0.18% | 1,026,879 |
Jul 9, 2025 | 27.31 | 27.43 | 26.97 | 27.22 | 27.22 | 0.29% | 665,552 |
Jul 8, 2025 | 26.78 | 27.27 | 26.78 | 27.14 | 27.14 | 1.50% | 986,458 |
Jul 7, 2025 | 27.12 | 27.48 | 26.69 | 26.74 | 26.74 | -1.69% | 816,378 |
Jul 3, 2025 | 27.26 | 27.47 | 27.17 | 27.20 | 27.20 | -0.22% | 454,245 |
Jul 2, 2025 | 27.43 | 27.61 | 27.03 | 27.26 | 27.26 | -0.62% | 1,429,141 |
Jul 1, 2025 | 26.54 | 27.88 | 26.54 | 27.43 | 27.43 | 2.66% | 1,206,620 |
Jun 30, 2025 | 26.53 | 26.77 | 26.32 | 26.72 | 26.72 | 0.68% | 903,110 |
Jun 27, 2025 | 26.68 | 26.93 | 26.36 | 26.54 | 26.54 | -0.11% | 952,193 |
Jun 26, 2025 | 26.73 | 26.85 | 26.44 | 26.57 | 26.57 | -0.19% | 973,475 |
Jun 25, 2025 | 26.66 | 26.89 | 26.45 | 26.62 | 26.62 | -0.49% | 769,098 |
Jun 24, 2025 | 26.73 | 26.87 | 26.50 | 26.75 | 26.75 | 1.13% | 925,660 |
Jun 23, 2025 | 26.30 | 26.46 | 26.03 | 26.45 | 26.45 | -0.19% | 746,311 |
Jun 20, 2025 | 26.40 | 26.54 | 26.32 | 26.50 | 26.50 | 0.68% | 1,406,780 |
Jun 18, 2025 | 26.24 | 26.54 | 26.15 | 26.32 | 26.32 | 0.19% | 912,079 |
Jun 17, 2025 | 26.48 | 26.59 | 26.19 | 26.27 | 26.27 | -1.57% | 790,769 |
Jun 16, 2025 | 26.70 | 27.12 | 26.58 | 26.69 | 26.69 | 0.15% | 1,069,057 |
Jun 13, 2025 | 26.88 | 27.09 | 26.62 | 26.65 | 26.65 | -2.20% | 1,305,826 |
Jun 12, 2025 | 27.22 | 27.40 | 26.93 | 27.25 | 27.25 | -0.44% | 769,915 |
Jun 11, 2025 | 27.67 | 27.81 | 27.11 | 27.37 | 27.37 | -0.83% | 1,063,173 |
Jun 10, 2025 | 26.36 | 27.75 | 26.18 | 27.60 | 27.60 | 5.46% | 1,539,577 |
Jun 9, 2025 | 26.25 | 26.42 | 26.11 | 26.17 | 26.17 | 0.04% | 1,070,039 |
Jun 6, 2025 | 26.22 | 26.30 | 25.96 | 26.16 | 26.16 | 0.73% | 800,988 |
Jun 5, 2025 | 26.21 | 26.30 | 25.95 | 25.97 | 25.97 | -1.10% | 1,141,105 |
Jun 4, 2025 | 26.41 | 26.64 | 26.20 | 26.26 | 26.26 | -0.98% | 1,720,367 |
Jun 3, 2025 | 26.62 | 26.66 | 26.21 | 26.52 | 26.52 | -0.71% | 1,290,266 |
Jun 2, 2025 | 26.84 | 26.98 | 26.36 | 26.71 | 26.71 | -0.22% | 916,045 |
May 30, 2025 | 26.81 | 26.97 | 26.38 | 26.77 | 26.77 | -1.33% | 1,041,776 |
May 29, 2025 | 27.11 | 27.32 | 26.71 | 27.13 | 26.84 | 0.11% | 873,290 |
May 28, 2025 | 27.30 | 27.40 | 26.97 | 27.10 | 26.81 | -0.84% | 1,060,725 |
May 27, 2025 | 26.96 | 27.39 | 26.68 | 27.33 | 27.04 | 2.90% | 921,114 |
May 23, 2025 | 26.27 | 26.61 | 26.19 | 26.56 | 26.28 | 0.61% | 1,277,471 |
May 22, 2025 | 26.75 | 26.92 | 26.39 | 26.40 | 26.12 | -1.90% | 911,814 |
May 21, 2025 | 27.35 | 27.48 | 26.91 | 26.91 | 26.62 | -1.86% | 1,186,214 |