Perrigo Company plc (PRGO)
NYSE: PRGO · Real-Time Price · USD
21.65
-0.03 (-0.14%)
At close: Oct 8, 2025, 4:00 PM EDT
21.65
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:20 PM EDT
Perrigo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 21.80 | 21.91 | 21.47 | 21.60 | - | -0.37% | 839,429 |
| Oct 7, 2025 | 22.02 | 22.21 | 21.67 | 21.68 | 21.68 | -1.68% | 1,628,026 |
| Oct 6, 2025 | 22.41 | 22.48 | 21.96 | 22.05 | 22.05 | -2.04% | 1,379,468 |
| Oct 3, 2025 | 22.21 | 22.65 | 22.15 | 22.51 | 22.51 | 1.63% | 1,601,458 |
| Oct 2, 2025 | 22.50 | 22.62 | 22.12 | 22.15 | 22.15 | -1.60% | 1,449,256 |
| Oct 1, 2025 | 22.20 | 22.59 | 22.11 | 22.51 | 22.51 | 1.08% | 2,173,697 |
| Sep 30, 2025 | 21.69 | 22.28 | 21.57 | 22.27 | 22.27 | 2.49% | 1,843,582 |
| Sep 29, 2025 | 21.37 | 21.82 | 21.19 | 21.73 | 21.73 | 1.31% | 1,600,143 |
| Sep 26, 2025 | 20.88 | 21.45 | 20.80 | 21.45 | 21.45 | 3.32% | 2,703,398 |
| Sep 25, 2025 | 21.41 | 21.54 | 20.73 | 20.76 | 20.76 | -2.95% | 2,692,948 |
| Sep 24, 2025 | 21.07 | 21.53 | 21.07 | 21.39 | 21.39 | 1.33% | 1,907,149 |
| Sep 23, 2025 | 20.87 | 21.19 | 20.83 | 21.11 | 21.11 | 1.44% | 1,955,232 |
| Sep 22, 2025 | 21.22 | 21.28 | 20.52 | 20.81 | 20.81 | -2.12% | 2,382,482 |
| Sep 19, 2025 | 21.47 | 21.51 | 21.11 | 21.26 | 21.26 | -0.56% | 4,106,076 |
| Sep 18, 2025 | 21.06 | 21.49 | 20.95 | 21.38 | 21.38 | 1.18% | 1,769,474 |
| Sep 17, 2025 | 21.39 | 21.57 | 21.03 | 21.13 | 21.13 | -1.12% | 1,920,765 |
| Sep 16, 2025 | 21.76 | 21.86 | 21.32 | 21.37 | 21.37 | -1.75% | 1,529,555 |
| Sep 15, 2025 | 22.31 | 22.33 | 21.73 | 21.75 | 21.75 | -2.33% | 1,654,841 |
| 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 |