Skip to main content
Perrigo Company plc (PRGO)
NYSE: PRGO · Real-Time Price · USD
25.75
+0.02 (0.08%)
Dec 20, 2024, 4:00 PM EST - Market closed

Perrigo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.6726.1325.5525.7525.750.08%2,571,510
Dec 19, 202425.5325.9125.1625.7325.731.14%1,145,761
Dec 18, 202426.3526.7125.4325.4425.44-3.67%1,490,038
Dec 17, 202426.6426.8826.3626.4126.41-1.05%1,354,067
Dec 16, 202427.4527.5026.6426.6926.69-2.77%1,423,847
Dec 13, 202427.5327.7227.1627.4527.45-0.51%966,639
Dec 12, 202427.3127.7427.2127.5927.591.10%1,225,070
Dec 11, 202427.5927.7527.2727.2927.29-1.09%876,352
Dec 10, 202428.0728.0727.5327.5927.59-1.25%1,058,324
Dec 9, 202428.1028.6227.9327.9427.94-0.46%1,592,205
Dec 6, 202428.4628.5227.7928.0728.07-1.27%1,030,722
Dec 5, 202428.9628.9628.3228.4328.43-1.66%1,348,976
Dec 4, 202428.3028.9228.1628.9128.911.72%1,121,566
Dec 3, 202428.5228.6828.3128.4228.42-0.21%1,302,387
Dec 2, 202428.4628.6528.0528.4828.48-0.21%1,469,845
Nov 29, 202428.6228.7028.3528.5428.54-1.04%635,469
Nov 27, 202428.4828.9428.4528.8428.561.76%1,167,271
Nov 26, 202428.4128.5327.8828.3428.07-0.21%1,145,644
Nov 25, 202428.3628.9628.3028.4028.131.18%2,239,305
Nov 22, 202427.1128.1226.9628.0727.803.66%1,408,306
Nov 21, 202427.0827.3526.7027.0826.82-0.26%1,289,504
Nov 20, 202427.2627.3026.7927.1526.89-0.33%1,232,211
Nov 19, 202426.5627.2626.1527.2426.981.34%1,740,539
Nov 18, 202426.8127.0726.5826.8826.620.26%1,482,345
Nov 15, 202427.1327.3926.5626.8126.55-0.45%1,717,471
Nov 14, 202426.9127.2026.3926.9326.670.45%1,950,153
Nov 13, 202426.3926.8726.3326.8126.551.67%2,146,405
Nov 12, 202426.6526.7726.3626.3726.12-1.31%1,377,206
Nov 11, 202426.5526.8626.0326.7226.461.37%1,674,847
Nov 8, 202426.8626.9226.2026.3626.11-2.12%1,634,323
Nov 7, 202427.4527.7226.8426.9326.67-1.39%1,795,553
Nov 6, 202426.3527.3925.5927.3127.057.73%3,627,507
Nov 5, 202425.3225.5425.0125.3525.11-0.24%2,407,646
Nov 4, 202426.0726.1825.3125.4125.17-2.61%1,781,343
Nov 1, 202425.8226.2025.6226.0925.841.79%1,522,888
Oct 31, 202425.4525.8425.2325.6325.390.79%2,035,069
Oct 30, 202426.1926.5325.4225.4325.19-3.60%1,858,693
Oct 29, 202425.6726.4325.6526.3826.132.37%1,170,233
Oct 28, 202425.2125.8425.2025.7725.522.71%1,631,133
Oct 25, 202425.0525.2624.8625.0924.850.04%804,794
Oct 24, 202425.2825.4524.8525.0824.84-1.22%1,313,753
Oct 23, 202425.6825.7425.0325.3925.15-1.67%1,998,207
Oct 22, 202425.8326.0425.6625.8225.57-0.12%1,862,319
Oct 21, 202425.2126.0825.2125.8525.602.17%3,071,913
Oct 18, 202424.9125.3424.6125.3025.061.28%1,236,465
Oct 17, 202424.3325.2224.1624.9824.742.42%1,978,162
Oct 16, 202424.4724.4924.2424.3924.160.37%950,457
Oct 15, 202424.1024.6024.0524.3024.070.50%1,154,622
Oct 14, 202424.5024.5024.0724.1823.95-0.78%1,791,309
Oct 11, 202424.3924.4924.1724.3724.140.49%1,044,212
Oct 10, 202424.4224.4323.8924.2524.02-0.41%1,726,778
Oct 9, 202424.4724.6624.2624.3524.12-0.45%1,129,540
Oct 8, 202424.3324.5724.1324.4624.230.37%1,131,051
Oct 7, 202424.9724.9824.2824.3724.14-2.25%1,229,764
Oct 4, 202424.8825.0724.6724.9324.690.73%929,234
Oct 3, 202424.9625.0224.4824.7524.51-1.32%1,390,709
Oct 2, 202425.3825.4424.9425.0824.84-1.49%1,345,156
Oct 1, 202426.1126.2325.4125.4625.22-2.94%1,500,676
Sep 30, 202425.6826.5625.6126.2325.982.26%3,185,135
Sep 27, 202425.7725.9525.6125.6525.400.08%1,489,798
Sep 26, 202425.5625.8225.5125.6325.390.31%1,428,843
Sep 25, 202426.5926.5925.3825.5525.31-3.73%1,738,850
Sep 24, 202426.8127.0026.5026.5426.29-1.92%1,401,298
Sep 23, 202427.1727.2526.8927.0626.80-0.26%895,238
Sep 20, 202427.7027.7026.9027.1326.87-2.30%2,640,950
Sep 19, 202428.3328.3627.6227.7727.50-1.38%977,466
Sep 18, 202428.0728.5328.0028.1627.890.50%790,769
Sep 17, 202428.2628.4628.0228.0227.75-0.67%1,187,109
Sep 16, 202427.9028.2527.7228.2127.941.66%985,108
Sep 13, 202427.3027.7827.2127.7527.482.25%692,515
Sep 12, 202427.0827.3026.6827.1426.881.53%892,096
Sep 11, 202427.0427.0426.2126.7326.47-1.55%788,838
Sep 10, 202426.5127.2926.3827.1526.891.99%982,149
Sep 9, 202427.5027.5226.6026.6226.37-3.86%1,307,047
Sep 6, 202428.1728.4027.6627.6927.43-1.74%1,056,561
Sep 5, 202428.6028.7228.1528.1827.91-1.09%835,877
Sep 4, 202428.4428.7628.3028.4928.22-0.28%819,335
Sep 3, 202429.0029.3228.5728.5728.30-1.82%1,538,343
Aug 30, 202428.9029.1828.8029.1028.820.34%845,885
Aug 29, 202429.3429.3428.8629.0028.45-0.79%908,397
Aug 28, 202429.2429.3428.9529.2328.68-0.14%789,840
Aug 27, 202429.2429.5229.1429.2728.720.17%695,855
Aug 26, 202429.2629.7429.0329.2228.67-0.10%1,346,950
Aug 23, 202428.2229.2828.1029.2528.703.94%1,052,671
Aug 22, 202428.4028.6027.8928.1427.61-0.85%843,426
Aug 21, 202428.0028.3927.6628.3827.842.05%1,182,924
Aug 20, 202427.5428.1827.3027.8127.290.72%1,305,155
Aug 19, 202427.6827.9927.5527.6127.09-0.25%915,083
Aug 16, 202427.5827.8327.4427.6827.160.44%918,295
Aug 15, 202427.1027.8327.1027.5627.042.57%911,941
Aug 14, 202426.8226.9526.6026.8726.360.26%698,554
Aug 13, 202426.6527.0626.6126.8026.291.40%1,001,802
Aug 12, 202426.8826.9626.3626.4325.93-1.82%1,038,582
Aug 9, 202427.8927.8926.6626.9226.41-3.55%1,309,042
Aug 8, 202428.0128.3827.8427.9127.380.54%740,783
Aug 7, 202428.8528.9527.6927.7627.24-2.22%1,781,461
Aug 6, 202428.7828.8127.8128.3927.85-1.08%2,158,203
Aug 5, 202426.5028.8426.4328.7028.164.06%2,934,557
Aug 2, 202427.3328.3426.7027.5827.06-2.13%3,935,419
Aug 1, 202428.4828.5627.5928.1827.65-0.32%2,365,587