Perrigo Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	13.89	14.01	13.80	13.92	13.92	-0.14%	1,923,916
Dec 30, 2025	13.91	14.07	13.83	13.94	13.94	0.22%	2,100,367
Dec 29, 2025	13.81	14.01	13.63	13.91	13.91	0.65%	3,031,257
Dec 26, 2025	13.75	13.89	13.66	13.82	13.82	0.51%	1,728,395
Dec 24, 2025	13.59	13.90	13.56	13.75	13.75	0.51%	1,429,505
Dec 23, 2025	13.50	13.69	13.27	13.68	13.68	1.71%	3,455,355
Dec 22, 2025	13.25	13.80	13.20	13.45	13.45	1.66%	3,769,803
Dec 19, 2025	13.26	13.39	13.00	13.23	13.23	-0.60%	28,639,329
Dec 18, 2025	13.30	13.41	12.94	13.31	13.31	-0.37%	3,936,461
Dec 17, 2025	13.00	13.41	12.94	13.36	13.36	2.61%	3,577,497
Dec 16, 2025	12.92	13.04	12.74	13.02	13.02	1.40%	3,362,478
Dec 15, 2025	13.15	13.37	12.74	12.84	12.84	-2.28%	3,894,565
Dec 12, 2025	13.43	13.54	13.04	13.14	13.14	-2.16%	2,483,436
Dec 11, 2025	13.50	13.63	13.34	13.43	13.43	-0.67%	2,497,931
Dec 10, 2025	13.35	13.58	13.14	13.52	13.52	1.50%	2,791,704
Dec 9, 2025	13.06	13.39	12.93	13.32	13.32	1.83%	3,376,799
Dec 8, 2025	13.28	13.44	13.04	13.08	13.08	-2.68%	4,132,332
Dec 5, 2025	13.50	13.62	13.38	13.44	13.44	-0.37%	2,706,549
Dec 4, 2025	14.00	14.07	13.34	13.49	13.49	-3.37%	2,961,361
Dec 3, 2025	13.70	14.12	13.66	13.96	13.96	2.57%	2,765,997
Dec 2, 2025	13.79	13.87	13.58	13.61	13.61	-1.73%	4,264,027
Dec 1, 2025	13.31	14.02	13.29	13.85	13.85	3.75%	5,517,490
Nov 28, 2025	13.30	13.50	13.26	13.35	13.35	-0.52%	2,289,197
Nov 26, 2025	12.97	13.46	12.94	13.42	13.13	3.87%	3,837,999
Nov 25, 2025	12.80	13.23	12.80	12.92	12.64	1.73%	4,212,092
Nov 24, 2025	12.65	12.74	12.39	12.70	12.43	0.47%	4,171,465
Nov 21, 2025	12.28	12.74	12.17	12.64	12.37	3.10%	4,766,861
Nov 20, 2025	12.81	12.90	12.22	12.26	12.00	-4.37%	4,051,027
Nov 19, 2025	13.33	13.38	12.64	12.82	12.54	-4.26%	4,732,668
Nov 18, 2025	13.50	13.52	13.25	13.39	13.10	-1.25%	5,245,289
Nov 17, 2025	13.79	13.84	13.44	13.56	13.27	-1.60%	3,277,572
Nov 14, 2025	13.97	13.97	13.46	13.78	13.48	-1.36%	4,984,845
Nov 13, 2025	14.13	14.31	13.89	13.97	13.67	-1.34%	3,480,902
Nov 12, 2025	14.29	14.50	14.13	14.16	13.85	-0.98%	4,697,914
Nov 11, 2025	14.31	14.50	14.23	14.30	13.99	0.35%	3,756,446
Nov 10, 2025	14.48	14.49	14.12	14.25	13.94	-1.32%	4,929,968
Nov 7, 2025	14.87	14.92	14.17	14.44	14.13	-3.28%	4,899,308
Nov 6, 2025	15.22	15.22	14.46	14.93	14.61	-1.13%	5,601,661
Nov 5, 2025	17.00	17.48	15.05	15.10	14.77	-25.21%	12,039,686
Nov 4, 2025	20.49	20.62	20.18	20.19	19.75	-1.66%	3,637,236
Nov 3, 2025	20.53	20.65	20.26	20.53	20.09	-1.01%	2,635,264
Oct 31, 2025	20.47	21.01	20.40	20.74	20.29	0.48%	3,124,471
Oct 30, 2025	21.14	21.33	20.44	20.64	20.19	-3.01%	2,934,113
Oct 29, 2025	21.44	21.74	21.17	21.28	20.82	-1.48%	1,967,346
Oct 28, 2025	21.84	21.84	21.29	21.60	21.13	-1.55%	1,649,985
Oct 27, 2025	21.46	22.01	21.14	21.94	21.47	2.24%	2,834,815
Oct 24, 2025	21.65	21.82	21.45	21.46	21.00	-0.19%	1,337,066
Oct 23, 2025	21.71	21.79	21.30	21.50	21.04	-0.69%	1,445,075
Oct 22, 2025	21.96	22.02	21.61	21.65	21.18	-1.28%	1,380,819
Oct 21, 2025	21.70	21.97	21.46	21.93	21.46	1.06%	1,690,845