Perrigo Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	12.80	12.87	12.32	12.34	12.34	-6.66%	5,478,486
Feb 27, 2026	14.06	14.29	13.20	13.22	12.93	-6.84%	5,762,292
Feb 26, 2026	13.30	14.21	12.56	14.19	13.88	-1.53%	8,204,451
Feb 25, 2026	14.61	14.71	14.15	14.41	14.09	-1.37%	3,746,650
Feb 24, 2026	14.56	14.78	14.52	14.61	14.29	0.41%	1,888,409
Feb 23, 2026	14.88	15.03	14.55	14.55	14.23	-2.81%	2,755,563
Feb 20, 2026	14.90	15.05	14.63	14.97	14.64	0.54%	3,112,851
Feb 19, 2026	14.62	14.91	14.48	14.89	14.56	2.13%	1,771,350
Feb 18, 2026	14.37	14.73	14.30	14.58	14.26	0.97%	2,295,109
Feb 17, 2026	14.71	14.79	14.37	14.44	14.12	-0.69%	2,547,383
Feb 13, 2026	14.54	14.71	14.32	14.54	14.22	1.11%	1,393,035
Feb 12, 2026	14.60	14.74	14.20	14.38	14.06	-1.51%	2,044,889
Feb 11, 2026	14.37	14.65	14.22	14.60	14.28	1.46%	1,987,006
Feb 10, 2026	14.43	14.69	14.36	14.39	14.07	0.49%	2,072,501
Feb 9, 2026	14.58	14.60	14.28	14.32	14.01	-2.19%	2,330,342
Feb 6, 2026	14.32	14.71	14.21	14.64	14.32	2.59%	2,064,319
Feb 5, 2026	14.69	14.73	14.13	14.27	13.96	-2.99%	2,032,502
Feb 4, 2026	14.14	14.82	14.14	14.71	14.39	4.03%	2,242,720
Feb 3, 2026	14.24	14.60	14.01	14.14	13.83	-1.26%	1,840,013
Feb 2, 2026	14.17	14.35	13.88	14.32	14.01	0.77%	1,913,763
Jan 30, 2026	13.77	14.29	13.67	14.21	13.90	3.42%	3,172,996
Jan 29, 2026	13.98	14.02	13.58	13.74	13.44	-1.51%	1,953,151
Jan 28, 2026	14.03	14.20	13.88	13.95	13.64	-0.36%	1,891,968
Jan 27, 2026	14.19	14.36	13.89	14.00	13.69	-2.78%	2,983,877
Jan 26, 2026	14.81	14.88	14.30	14.40	14.08	-2.17%	2,549,739
Jan 23, 2026	15.05	15.17	14.68	14.72	14.40	-2.39%	2,104,715
Jan 22, 2026	14.79	15.15	14.18	15.08	14.75	1.14%	2,978,858
Jan 21, 2026	15.20	15.20	14.82	14.91	14.58	-1.19%	2,220,912
Jan 20, 2026	14.86	15.38	14.66	15.09	14.76	0.40%	2,274,910
Jan 16, 2026	15.18	15.18	14.92	15.03	14.70	-0.92%	1,836,066
Jan 15, 2026	14.85	15.23	14.60	15.17	14.84	2.09%	2,201,547
Jan 14, 2026	15.07	15.27	14.75	14.86	14.53	-1.33%	2,235,160
Jan 13, 2026	15.03	15.10	14.79	15.06	14.73	0.80%	2,105,569
Jan 12, 2026	15.11	15.21	14.87	14.94	14.61	-0.93%	2,373,474
Jan 9, 2026	14.80	15.09	14.66	15.08	14.75	2.59%	2,272,455
Jan 8, 2026	14.49	15.01	14.43	14.70	14.38	0.75%	2,631,962
Jan 7, 2026	14.83	14.83	14.41	14.59	14.27	-1.08%	2,685,111
Jan 6, 2026	14.23	14.80	14.23	14.75	14.43	4.09%	4,384,688
Jan 5, 2026	14.00	14.58	13.87	14.17	13.86	2.02%	3,727,519
Jan 2, 2026	14.00	14.11	13.78	13.89	13.59	-0.22%	2,827,381
Dec 31, 2025	13.89	14.01	13.80	13.92	13.61	-0.14%	1,926,062
Dec 30, 2025	13.91	14.07	13.83	13.94	13.63	0.22%	2,100,939
Dec 29, 2025	13.81	14.01	13.63	13.91	13.60	0.65%	3,032,956
Dec 26, 2025	13.75	13.89	13.66	13.82	13.52	0.51%	1,728,480
Dec 24, 2025	13.59	13.90	13.56	13.75	13.45	0.51%	1,429,507
Dec 23, 2025	13.50	13.69	13.27	13.68	13.38	1.71%	3,484,785
Dec 22, 2025	13.25	13.80	13.20	13.45	13.15	1.66%	3,795,907
Dec 19, 2025	13.26	13.39	13.00	13.23	12.94	-0.60%	28,640,331
Dec 18, 2025	13.30	13.41	12.94	13.31	13.02	-0.37%	3,936,461
Dec 17, 2025	13.00	13.41	12.94	13.36	13.07	2.61%	3,577,497