Perrigo Company plc (PRGO)
NYSE: PRGO · Real-Time Price · USD
24.74
-0.07 (-0.28%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Perrigo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 25.22 | 25.47 | 24.60 | 24.74 | 24.74 | -0.28% | 1,601,072 |
| Apr 22, 2025 | 24.50 | 24.86 | 24.50 | 24.81 | 24.81 | 1.85% | 900,107 |
| Apr 21, 2025 | 25.29 | 25.43 | 24.10 | 24.36 | 24.36 | -3.79% | 995,911 |
| Apr 17, 2025 | 25.12 | 25.52 | 25.01 | 25.32 | 25.32 | 0.72% | 848,405 |
| Apr 16, 2025 | 25.10 | 25.57 | 24.98 | 25.14 | 25.14 | 0.32% | 1,222,134 |
| Apr 15, 2025 | 25.01 | 25.25 | 24.85 | 25.06 | 25.06 | 0.24% | 783,216 |
| Apr 14, 2025 | 25.13 | 25.13 | 24.59 | 25.00 | 25.00 | 1.46% | 840,843 |
| Apr 11, 2025 | 24.63 | 24.83 | 24.09 | 24.64 | 24.64 | 1.15% | 1,630,490 |
| Apr 10, 2025 | 25.50 | 25.50 | 23.71 | 24.36 | 24.36 | -5.84% | 1,662,598 |
| Apr 9, 2025 | 24.04 | 26.05 | 23.76 | 25.87 | 25.87 | 5.38% | 2,397,085 |
| Apr 8, 2025 | 26.66 | 26.69 | 24.16 | 24.55 | 24.55 | -5.72% | 2,555,014 |
| Apr 7, 2025 | 25.40 | 26.96 | 25.22 | 26.04 | 26.04 | -1.03% | 2,804,978 |
| Apr 4, 2025 | 26.26 | 26.68 | 25.71 | 26.31 | 26.31 | -2.19% | 3,242,758 |
| Apr 3, 2025 | 27.59 | 27.89 | 26.83 | 26.90 | 26.90 | -3.62% | 2,038,739 |
| Apr 2, 2025 | 27.53 | 27.95 | 27.49 | 27.91 | 27.91 | 0.76% | 840,308 |
| Apr 1, 2025 | 27.94 | 28.09 | 27.49 | 27.70 | 27.70 | -1.21% | 1,250,446 |
| Mar 31, 2025 | 27.84 | 28.20 | 27.77 | 28.04 | 28.04 | -0.07% | 1,305,986 |
| Mar 28, 2025 | 27.63 | 28.18 | 27.37 | 28.06 | 28.06 | 1.12% | 1,802,593 |
| Mar 27, 2025 | 27.45 | 27.79 | 27.37 | 27.75 | 27.75 | 1.43% | 1,143,754 |
| Mar 26, 2025 | 27.12 | 27.53 | 27.08 | 27.36 | 27.36 | 0.59% | 1,100,569 |
| Mar 25, 2025 | 27.84 | 27.89 | 27.17 | 27.20 | 27.20 | -1.95% | 1,164,595 |
| Mar 24, 2025 | 27.91 | 28.06 | 27.63 | 27.74 | 27.74 | -0.72% | 1,357,360 |
| Mar 21, 2025 | 28.22 | 28.40 | 27.86 | 27.94 | 27.94 | -1.93% | 2,015,681 |
| Mar 20, 2025 | 27.70 | 28.63 | 27.70 | 28.49 | 28.49 | 2.19% | 2,089,501 |
| Mar 19, 2025 | 27.96 | 28.16 | 27.64 | 27.88 | 27.88 | 0.04% | 1,444,372 |
| Mar 18, 2025 | 28.25 | 29.08 | 27.81 | 27.87 | 27.87 | -1.41% | 2,301,867 |
| Mar 17, 2025 | 27.39 | 28.58 | 27.21 | 28.27 | 28.27 | 3.71% | 1,795,377 |
| Mar 14, 2025 | 26.87 | 27.31 | 26.64 | 27.26 | 27.26 | 1.56% | 1,264,717 |
| Mar 13, 2025 | 27.43 | 27.59 | 26.76 | 26.84 | 26.84 | -2.33% | 1,443,729 |
| Mar 12, 2025 | 27.83 | 27.99 | 27.34 | 27.48 | 27.48 | -1.43% | 1,463,357 |
| Mar 11, 2025 | 27.31 | 28.15 | 27.05 | 27.88 | 27.88 | 1.60% | 1,905,420 |
| Mar 10, 2025 | 27.54 | 28.12 | 27.27 | 27.44 | 27.44 | -1.15% | 2,040,225 |
| Mar 7, 2025 | 28.34 | 28.68 | 27.69 | 27.76 | 27.76 | -3.21% | 1,927,610 |
| Mar 6, 2025 | 29.13 | 29.41 | 28.48 | 28.68 | 28.38 | -2.68% | 2,504,705 |
| Mar 5, 2025 | 29.22 | 29.55 | 28.86 | 29.47 | 29.17 | 0.61% | 1,793,624 |
| Mar 4, 2025 | 29.07 | 29.80 | 28.73 | 29.29 | 28.99 | 1.00% | 3,048,132 |
| Mar 3, 2025 | 29.58 | 30.93 | 28.72 | 29.00 | 28.70 | - | 3,954,349 |
| Feb 28, 2025 | 27.65 | 29.53 | 27.23 | 29.00 | 28.70 | 20.18% | 7,581,954 |
| Feb 27, 2025 | 24.69 | 25.30 | 24.04 | 24.13 | 23.88 | -3.09% | 2,461,260 |
| Feb 26, 2025 | 25.11 | 25.40 | 24.76 | 24.90 | 24.64 | -1.27% | 2,005,430 |
| Feb 25, 2025 | 25.42 | 25.61 | 25.02 | 25.22 | 24.96 | -0.08% | 1,437,392 |
| Feb 24, 2025 | 25.45 | 25.62 | 25.15 | 25.24 | 24.98 | -0.39% | 1,730,547 |
| Feb 21, 2025 | 25.24 | 25.57 | 25.11 | 25.34 | 25.08 | 0.40% | 1,875,791 |
| Feb 20, 2025 | 24.71 | 25.52 | 24.71 | 25.24 | 24.98 | 1.77% | 2,135,855 |
| Feb 19, 2025 | 24.08 | 24.84 | 23.86 | 24.80 | 24.54 | 2.73% | 1,481,963 |
| Feb 18, 2025 | 24.34 | 24.54 | 24.06 | 24.14 | 23.89 | -1.43% | 1,188,725 |
| Feb 14, 2025 | 24.78 | 24.89 | 24.46 | 24.49 | 24.24 | -1.25% | 893,542 |
| Feb 13, 2025 | 24.37 | 24.85 | 24.19 | 24.80 | 24.54 | 2.06% | 1,310,517 |
| Feb 12, 2025 | 24.05 | 24.46 | 23.98 | 24.30 | 24.05 | 0.41% | 994,305 |
| Feb 11, 2025 | 24.38 | 24.42 | 24.09 | 24.20 | 23.95 | -1.22% | 1,038,312 |