Skip to main content
logo
Perrigo Company plc (PRGO)
NYSE: PRGO · Real-Time Price · USD
24.49
+1.06 (4.52%)
Aug 22, 2025, 4:00 PM - Market closed

Perrigo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202523.7224.6123.6924.4924.494.52%2,471,861
Aug 21, 202523.4423.9923.4223.4323.43-0.97%1,372,802
Aug 20, 202523.7323.8623.5023.6623.660.25%1,169,907
Aug 19, 202523.2223.9023.0823.6023.602.48%1,762,521
Aug 18, 202522.7923.1322.7023.0323.031.45%1,431,421
Aug 15, 202523.1223.2222.6822.7022.70-1.43%1,173,667
Aug 14, 202523.4423.4422.8623.0323.03-2.66%1,062,820
Aug 13, 202523.1323.7322.8223.6623.662.56%1,337,990
Aug 12, 202522.0123.1021.9623.0723.074.77%1,767,348
Aug 11, 202522.6022.9121.7822.0222.02-2.35%2,388,322
Aug 8, 202522.8323.0522.3322.5522.55-1.23%3,362,854
Aug 7, 202523.7523.8622.6222.8322.83-3.30%4,135,987
Aug 6, 202522.2623.7421.0323.6123.61-11.31%8,456,502
Aug 5, 202526.8426.9926.4726.6226.62-1.26%1,881,016
Aug 4, 202526.5827.1626.3826.9626.961.20%1,266,531
Aug 1, 202526.6526.7926.1726.6426.64-0.11%1,115,239
Jul 31, 202527.1427.3326.5426.6726.67-3.02%1,566,288
Jul 30, 202528.2228.2227.4727.5027.50-2.03%1,118,329
Jul 29, 202527.9628.1827.8528.0728.07-0.21%709,883
Jul 28, 202528.3528.3927.8828.1328.13-1.06%1,189,046
Jul 25, 202528.1628.4427.9628.4328.431.14%811,158
Jul 24, 202528.1028.3628.0128.1128.11-0.04%669,929
Jul 23, 202527.7828.1527.7128.1228.122.07%821,945
Jul 22, 202527.0627.5826.9827.5527.552.26%933,308
Jul 21, 202526.9927.1226.8426.9426.94-0.07%571,465
Jul 18, 202527.1727.3126.8926.9626.96-0.70%614,447
Jul 17, 202526.9327.2026.8227.1527.150.22%709,338
Jul 16, 202527.1027.3526.6327.0927.090.15%762,064
Jul 15, 202527.6827.9127.0227.0527.05-1.31%1,099,270
Jul 14, 202527.6327.8026.9527.4127.41-0.44%1,144,406
Jul 11, 202527.0227.7226.8527.5327.530.95%1,075,593
Jul 10, 202527.2127.7027.0627.2727.270.18%1,026,879
Jul 9, 202527.3127.4326.9727.2227.220.29%665,552
Jul 8, 202526.7827.2726.7827.1427.141.50%986,458
Jul 7, 202527.1227.4826.6926.7426.74-1.69%816,378
Jul 3, 202527.2627.4727.1727.2027.20-0.22%454,245
Jul 2, 202527.4327.6127.0327.2627.26-0.62%1,429,141
Jul 1, 202526.5427.8826.5427.4327.432.66%1,206,620
Jun 30, 202526.5326.7726.3226.7226.720.68%903,110
Jun 27, 202526.6826.9326.3626.5426.54-0.11%952,193
Jun 26, 202526.7326.8526.4426.5726.57-0.19%973,475
Jun 25, 202526.6626.8926.4526.6226.62-0.49%769,098
Jun 24, 202526.7326.8726.5026.7526.751.13%925,660
Jun 23, 202526.3026.4626.0326.4526.45-0.19%746,311
Jun 20, 202526.4026.5426.3226.5026.500.68%1,406,780
Jun 18, 202526.2426.5426.1526.3226.320.19%912,079
Jun 17, 202526.4826.5926.1926.2726.27-1.57%790,769
Jun 16, 202526.7027.1226.5826.6926.690.15%1,069,057
Jun 13, 202526.8827.0926.6226.6526.65-2.20%1,305,826
Jun 12, 202527.2227.4026.9327.2527.25-0.44%769,915