Skip to main content
Perrigo Company plc (PRGO)
NYSE: PRGO · Real-Time Price · USD
25.63
+0.08 (0.31%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202425.5625.8225.5125.6325.630.31%1,428,690
Sep 25, 202426.5926.5925.3825.5525.55-3.73%1,738,850
Sep 24, 202426.8127.0026.5026.5426.54-1.92%1,401,298
Sep 23, 202427.1727.2526.8927.0627.06-0.26%895,238
Sep 20, 202427.7027.7026.9027.1327.13-2.30%2,640,950
Sep 19, 202428.3328.3627.6227.7727.77-1.38%977,466
Sep 18, 202428.0728.5328.0028.1628.160.50%790,769
Sep 17, 202428.2628.4628.0228.0228.02-0.67%1,187,109
Sep 16, 202427.9028.2527.7228.2128.211.66%985,108
Sep 13, 202427.3027.7827.2127.7527.752.25%692,515
Sep 12, 202427.0827.3026.6827.1427.141.53%892,096
Sep 11, 202427.0427.0426.2126.7326.73-1.55%788,838
Sep 10, 202426.5127.2926.3827.1527.151.99%982,149
Sep 9, 202427.5027.5226.6026.6226.62-3.86%1,307,047
Sep 6, 202428.1728.4027.6627.6927.69-1.74%1,056,561
Sep 5, 202428.6028.7228.1528.1828.18-1.09%835,877
Sep 4, 202428.4428.7628.3028.4928.49-0.28%819,335
Sep 3, 202429.0029.3228.5728.5728.57-1.82%1,538,343
Aug 30, 202428.9029.1828.8029.1029.100.34%845,885
Aug 29, 202429.3429.3428.8629.0028.73-0.79%908,397
Aug 28, 202429.2429.3428.9529.2328.96-0.14%789,840
Aug 27, 202429.2429.5229.1429.2729.000.17%695,855
Aug 26, 202429.2629.7429.0329.2228.95-0.10%1,346,950
Aug 23, 202428.2229.2828.1029.2528.983.94%1,052,671
Aug 22, 202428.4028.6027.8928.1427.88-0.85%843,426
Aug 21, 202428.0028.3927.6628.3828.112.05%1,182,924
Aug 20, 202427.5428.1827.3027.8127.550.72%1,305,155
Aug 19, 202427.6827.9927.5527.6127.35-0.25%915,083
Aug 16, 202427.5827.8327.4427.6827.420.44%918,295
Aug 15, 202427.1027.8327.1027.5627.302.57%911,941
Aug 14, 202426.8226.9526.6026.8726.620.26%698,554
Aug 13, 202426.6527.0626.6126.8026.551.40%1,001,802
Aug 12, 202426.8826.9626.3626.4326.18-1.82%1,038,582
Aug 9, 202427.8927.8926.6626.9226.67-3.55%1,309,042
Aug 8, 202428.0128.3827.8427.9127.650.54%740,783
Aug 7, 202428.8528.9527.6927.7627.50-2.22%1,781,461
Aug 6, 202428.7828.8127.8128.3928.12-1.08%2,158,203
Aug 5, 202426.5028.8426.4328.7028.434.06%2,934,557
Aug 2, 202427.3328.3426.7027.5827.32-2.13%3,935,419
Aug 1, 202428.4828.5627.5928.1827.92-0.32%2,365,587
Jul 31, 202428.2628.5827.8528.2728.00-0.07%2,175,617
Jul 30, 202428.0228.7127.9228.2928.021.18%1,758,488
Jul 29, 202428.0628.1827.7527.9627.70-0.53%1,441,097
Jul 26, 202428.3428.3727.9128.1127.850.14%786,338
Jul 25, 202427.9928.4027.8428.0727.810.47%1,363,407
Jul 24, 202427.9628.0227.6027.9427.680.11%1,328,278
Jul 23, 202427.7928.1627.3727.9127.650.58%994,458
Jul 22, 202427.9327.9527.2427.7527.49-0.89%995,480
Jul 19, 202427.5528.1027.2428.0027.741.27%1,660,313
Jul 18, 202427.5428.7727.4327.6527.39-0.25%1,947,078
Jul 17, 202427.1728.4927.1727.7227.462.33%1,788,383
Jul 16, 202427.0027.3326.9327.0926.840.71%1,189,593
Jul 15, 202427.4827.6426.5026.9026.65-2.11%1,550,776
Jul 12, 202427.9727.9727.4327.4827.22-1.29%1,238,416
Jul 11, 202427.2027.9227.0927.8427.582.50%1,701,347
Jul 10, 202426.4927.2226.4627.1626.912.53%1,879,973
Jul 9, 202425.5426.6025.3926.4926.242.99%1,704,816
Jul 8, 202425.6725.9125.5025.7225.481.10%1,063,778
Jul 5, 202426.1426.2625.3125.4425.20-2.86%2,062,627
Jul 3, 202426.1126.5326.1126.1925.940.77%812,096
Jul 2, 202426.1926.4625.9425.9925.75-0.99%1,115,776
Jul 1, 202425.8726.6225.8526.2526.002.22%1,217,118
Jun 28, 202425.5425.9925.3625.6825.440.98%2,043,012
Jun 27, 202425.7025.7024.8225.4325.19-1.20%1,889,240
Jun 26, 202425.4625.7825.3825.7425.500.55%970,758
Jun 25, 202426.0226.1125.4925.6025.36-1.99%1,132,782
Jun 24, 202426.0326.4725.8926.1225.881.32%1,071,003
Jun 21, 202425.6826.3725.3925.7825.540.66%3,279,256
Jun 20, 202425.4025.7425.3525.6125.370.23%1,278,475
Jun 18, 202426.1326.3625.5425.5525.31-2.59%1,877,675
Jun 17, 202426.8026.9226.1326.2325.98-2.31%1,002,204
Jun 14, 202427.2427.3626.5826.8526.60-1.97%1,461,795
Jun 13, 202427.4828.1727.2527.3927.13-1.62%1,559,609
Jun 12, 202428.5428.6327.6427.8427.58-1.38%1,500,174
Jun 11, 202427.1328.5527.0328.2327.973.56%2,415,526
Jun 10, 202426.9027.2726.5727.2627.001.19%1,123,965
Jun 7, 202426.7927.1526.4326.9426.69-0.22%1,225,805
Jun 6, 202426.4327.2026.3227.0026.752.27%2,617,106
Jun 5, 202427.1527.1526.3826.4026.15-2.80%2,772,348
Jun 4, 202427.4827.7026.9727.1626.91-1.74%1,584,922
Jun 3, 202427.9428.4027.5727.6427.380.40%2,290,798
May 31, 202427.4827.7527.4027.5327.27-0.15%1,752,160
May 30, 202427.2827.8527.1327.5727.041.36%2,308,712
May 29, 202427.1727.3126.8527.2026.68-0.48%1,555,073
May 28, 202427.9028.1427.3127.3326.80-1.97%1,178,200
May 24, 202428.1428.3427.6027.8827.34-0.85%1,808,496
May 23, 202429.2829.2828.0028.1227.58-4.13%2,330,824
May 22, 202429.4529.7729.2529.3328.77-1.28%1,563,848
May 21, 202429.5329.9429.5029.7129.140.58%1,744,761
May 20, 202429.8730.2329.5129.5428.97-0.97%1,500,450
May 17, 202430.1430.3529.8229.8329.26-0.90%1,273,145
May 16, 202430.2030.4929.9330.1029.52-0.40%1,552,005
May 15, 202430.5630.6730.1130.2229.64-0.23%1,987,470
May 14, 202431.0031.1730.0130.2929.71-1.66%1,359,143
May 13, 202430.9231.0830.5730.8030.210.29%1,246,434
May 10, 202431.0431.3230.6330.7130.12-1.00%782,730
May 9, 202431.0431.2930.5931.0230.42-0.29%1,093,712
May 8, 202430.3031.5630.2631.1130.513.18%1,711,065
May 7, 202432.2433.3530.0830.1529.57-9.81%3,898,066
May 6, 202432.9833.4632.8733.4332.791.95%1,730,332