Perrigo Company plc (PRGO)
NYSE: PRGO · Real-Time Price · USD
22.27
-0.28 (-1.24%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Perrigo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 22.20 | 22.45 | 22.00 | 22.12 | 22.12 | -0.72% | 1,215,145 |
| Sep 9, 2025 | 22.34 | 22.46 | 22.12 | 22.28 | 22.28 | -0.22% | 1,949,270 |
| Sep 8, 2025 | 22.56 | 22.90 | 22.12 | 22.33 | 22.33 | -1.41% | 2,002,613 |
| Sep 5, 2025 | 23.22 | 23.68 | 22.28 | 22.65 | 22.65 | -2.75% | 3,143,920 |
| Sep 4, 2025 | 23.33 | 23.49 | 23.06 | 23.29 | 23.29 | -0.17% | 1,466,162 |
| Sep 3, 2025 | 23.36 | 23.62 | 23.26 | 23.33 | 23.33 | -0.68% | 1,286,961 |
| Sep 2, 2025 | 23.64 | 23.95 | 23.31 | 23.49 | 23.49 | -1.05% | 1,171,635 |
| Aug 29, 2025 | 23.56 | 23.78 | 23.36 | 23.74 | 23.74 | -0.08% | 1,159,088 |
| Aug 28, 2025 | 23.98 | 23.98 | 23.58 | 23.76 | 23.47 | -0.54% | 1,372,521 |
| Aug 27, 2025 | 23.80 | 24.04 | 23.70 | 23.89 | 23.60 | 0.67% | 1,187,479 |
| Aug 26, 2025 | 23.90 | 23.97 | 23.61 | 23.73 | 23.44 | -0.21% | 932,961 |
| Aug 25, 2025 | 24.46 | 24.49 | 23.75 | 23.78 | 23.49 | -2.90% | 889,058 |
| Aug 22, 2025 | 23.72 | 24.61 | 23.69 | 24.49 | 24.19 | 4.52% | 2,472,881 |
| Aug 21, 2025 | 23.44 | 23.99 | 23.42 | 23.43 | 23.15 | -0.97% | 1,372,802 |
| Aug 20, 2025 | 23.73 | 23.86 | 23.50 | 23.66 | 23.37 | 0.25% | 1,169,907 |
| Aug 19, 2025 | 23.22 | 23.90 | 23.08 | 23.60 | 23.32 | 2.48% | 1,762,521 |
| Aug 18, 2025 | 22.79 | 23.13 | 22.70 | 23.03 | 22.75 | 1.45% | 1,431,421 |
| Aug 15, 2025 | 23.12 | 23.22 | 22.68 | 22.70 | 22.43 | -1.43% | 1,173,667 |
| Aug 14, 2025 | 23.44 | 23.44 | 22.86 | 23.03 | 22.75 | -2.66% | 1,062,820 |
| Aug 13, 2025 | 23.13 | 23.73 | 22.82 | 23.66 | 23.37 | 2.56% | 1,337,990 |
| Aug 12, 2025 | 22.01 | 23.10 | 21.96 | 23.07 | 22.79 | 4.77% | 1,767,348 |
| Aug 11, 2025 | 22.60 | 22.91 | 21.78 | 22.02 | 21.75 | -2.35% | 2,388,322 |
| Aug 8, 2025 | 22.83 | 23.05 | 22.33 | 22.55 | 22.28 | -1.23% | 3,362,854 |
| Aug 7, 2025 | 23.75 | 23.86 | 22.62 | 22.83 | 22.55 | -3.30% | 4,135,987 |
| Aug 6, 2025 | 22.26 | 23.74 | 21.03 | 23.61 | 23.33 | -11.31% | 8,456,502 |
| Aug 5, 2025 | 26.84 | 26.99 | 26.47 | 26.62 | 26.30 | -1.26% | 1,881,016 |
| Aug 4, 2025 | 26.58 | 27.16 | 26.38 | 26.96 | 26.64 | 1.20% | 1,266,531 |
| Aug 1, 2025 | 26.65 | 26.79 | 26.17 | 26.64 | 26.32 | -0.11% | 1,115,239 |
| Jul 31, 2025 | 27.14 | 27.33 | 26.54 | 26.67 | 26.35 | -3.02% | 1,566,288 |
| Jul 30, 2025 | 28.22 | 28.22 | 27.47 | 27.50 | 27.17 | -2.03% | 1,118,329 |
| Jul 29, 2025 | 27.96 | 28.18 | 27.85 | 28.07 | 27.73 | -0.21% | 709,883 |
| Jul 28, 2025 | 28.35 | 28.39 | 27.88 | 28.13 | 27.79 | -1.06% | 1,189,046 |
| Jul 25, 2025 | 28.16 | 28.44 | 27.96 | 28.43 | 28.09 | 1.14% | 811,158 |
| Jul 24, 2025 | 28.10 | 28.36 | 28.01 | 28.11 | 27.77 | -0.04% | 669,929 |
| Jul 23, 2025 | 27.78 | 28.15 | 27.71 | 28.12 | 27.78 | 2.07% | 821,945 |
| Jul 22, 2025 | 27.06 | 27.58 | 26.98 | 27.55 | 27.22 | 2.26% | 933,308 |
| Jul 21, 2025 | 26.99 | 27.12 | 26.84 | 26.94 | 26.62 | -0.07% | 571,465 |
| Jul 18, 2025 | 27.17 | 27.31 | 26.89 | 26.96 | 26.64 | -0.70% | 614,447 |
| Jul 17, 2025 | 26.93 | 27.20 | 26.82 | 27.15 | 26.82 | 0.22% | 709,338 |
| Jul 16, 2025 | 27.10 | 27.35 | 26.63 | 27.09 | 26.76 | 0.15% | 762,064 |
| Jul 15, 2025 | 27.68 | 27.91 | 27.02 | 27.05 | 26.72 | -1.31% | 1,099,270 |
| Jul 14, 2025 | 27.63 | 27.80 | 26.95 | 27.41 | 27.08 | -0.44% | 1,144,406 |
| Jul 11, 2025 | 27.02 | 27.72 | 26.85 | 27.53 | 27.20 | 0.95% | 1,075,593 |
| Jul 10, 2025 | 27.21 | 27.70 | 27.06 | 27.27 | 26.94 | 0.18% | 1,026,879 |
| Jul 9, 2025 | 27.31 | 27.43 | 26.97 | 27.22 | 26.89 | 0.29% | 665,552 |
| Jul 8, 2025 | 26.78 | 27.27 | 26.78 | 27.14 | 26.81 | 1.50% | 986,458 |
| Jul 7, 2025 | 27.12 | 27.48 | 26.69 | 26.74 | 26.42 | -1.69% | 816,378 |
| Jul 3, 2025 | 27.26 | 27.47 | 27.17 | 27.20 | 26.87 | -0.22% | 454,245 |