Perrigo Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	12.72	13.06	12.61	13.04	13.04	1.64%	2,062,426
Aug 13, 2026	12.80	13.08	12.51	12.83	12.83	1.10%	2,527,409
Aug 12, 2026	12.58	12.76	12.16	12.69	12.69	-1.25%	2,361,072
Aug 11, 2026	12.53	12.95	12.42	12.85	12.85	1.66%	2,270,909
Aug 10, 2026	12.63	12.78	12.36	12.64	12.64	-1.56%	2,006,152
Aug 7, 2026	12.73	13.04	12.42	12.84	12.84	2.39%	2,107,033
Aug 6, 2026	13.20	13.20	12.37	12.54	12.54	-5.50%	4,263,072
Aug 5, 2026	12.62	13.66	12.61	13.27	13.27	23.10%	8,172,689
Aug 4, 2026	10.54	10.79	10.36	10.78	10.78	0.94%	2,859,613
Aug 3, 2026	10.31	10.70	10.31	10.68	10.68	5.64%	3,286,142
Jul 31, 2026	10.24	10.33	10.01	10.11	10.11	-1.94%	2,880,075
Jul 30, 2026	10.40	10.46	10.24	10.31	10.31	-1.15%	2,696,091
Jul 29, 2026	10.19	10.57	10.17	10.43	10.43	1.26%	3,889,070
Jul 28, 2026	10.35	10.63	10.15	10.30	10.30	1.58%	2,700,403
Jul 27, 2026	10.32	10.50	10.13	10.14	10.14	0.50%	3,139,021
Jul 24, 2026	10.18	10.41	10.03	10.09	10.09	-0.10%	2,544,847
Jul 23, 2026	10.30	10.31	9.86	10.10	10.10	-3.53%	3,013,472
Jul 22, 2026	10.65	10.80	10.44	10.47	10.47	-	2,798,502
Jul 21, 2026	10.49	10.66	10.28	10.47	10.47	-1.13%	1,849,304
Jul 20, 2026	10.81	10.83	10.43	10.59	10.59	-1.21%	2,333,405
Jul 17, 2026	11.09	11.36	10.50	10.72	10.72	-3.94%	2,668,331
Jul 16, 2026	10.29	11.18	10.29	11.16	11.16	9.95%	3,039,037
Jul 15, 2026	9.93	10.35	9.91	10.15	10.15	2.53%	2,645,482
Jul 14, 2026	10.10	10.20	9.81	9.90	9.90	-2.65%	2,635,045
Jul 13, 2026	10.27	10.44	10.11	10.17	10.17	-0.49%	2,813,518
Jul 10, 2026	10.56	10.67	10.17	10.22	10.22	-1.83%	3,394,095
Jul 9, 2026	10.41	10.82	10.38	10.41	10.41	-1.05%	2,765,645
Jul 8, 2026	11.20	11.20	10.46	10.52	10.52	-5.99%	2,864,787
Jul 7, 2026	11.19	11.59	11.06	11.19	11.19	0.90%	3,753,216
Jul 6, 2026	11.00	11.24	10.78	11.09	11.09	0.64%	2,527,939
Jul 2, 2026	10.49	11.05	10.44	11.02	11.02	6.89%	3,335,964
Jul 1, 2026	10.50	10.58	10.21	10.31	10.31	-0.77%	5,438,496
Jun 30, 2026	10.15	10.66	10.01	10.39	10.39	3.38%	3,921,797
Jun 29, 2026	9.90	10.08	9.56	10.05	10.05	1.01%	4,348,178
Jun 26, 2026	9.67	10.22	9.66	9.95	9.95	2.79%	18,416,653
Jun 25, 2026	9.86	10.04	9.60	9.68	9.68	-0.82%	2,655,698
Jun 24, 2026	9.57	9.83	9.53	9.76	9.76	2.85%	2,743,996
Jun 23, 2026	9.66	9.76	9.40	9.49	9.49	-1.15%	3,338,895
Jun 22, 2026	10.11	10.20	9.58	9.60	9.60	-6.34%	2,637,278
Jun 18, 2026	10.05	10.25	9.83	10.25	10.25	0.89%	5,113,290
Jun 17, 2026	10.60	10.77	10.02	10.16	10.16	-4.78%	3,159,523
Jun 16, 2026	10.70	10.90	10.63	10.67	10.67	-0.28%	2,297,030
Jun 15, 2026	11.19	11.38	10.59	10.70	10.70	-2.64%	2,724,675
Jun 12, 2026	11.07	11.33	10.85	10.99	10.99	0.83%	3,241,811
Jun 11, 2026	11.19	11.19	10.55	10.90	10.90	-2.42%	3,558,173
Jun 10, 2026	11.14	11.77	10.98	11.17	11.17	-0.09%	5,609,708
Jun 9, 2026	11.00	11.58	10.89	11.18	11.18	-3.70%	5,206,894
Jun 8, 2026	10.90	11.95	10.85	11.61	11.61	7.20%	4,990,326
Jun 5, 2026	10.67	10.87	10.62	10.83	10.83	1.50%	2,999,187
Jun 4, 2026	10.65	10.87	10.36	10.67	10.67	2.01%	2,569,139