Perrigo Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	11.34	11.45	10.95	10.92	-	-2.72%	497,046
May 22, 2026	11.42	11.56	11.11	11.22	11.22	-1.15%	2,282,378
May 21, 2026	11.04	11.38	10.88	11.35	11.35	1.70%	2,240,168
May 20, 2026	10.58	11.19	10.53	11.16	11.16	5.18%	2,417,903
May 19, 2026	10.69	10.82	10.53	10.61	10.61	-0.66%	2,530,601
May 18, 2026	10.69	10.95	10.64	10.68	10.68	0.66%	2,275,517
May 15, 2026	10.72	10.90	10.52	10.61	10.61	-2.12%	2,437,220
May 14, 2026	11.01	11.21	10.82	10.84	10.84	-0.64%	2,845,074
May 13, 2026	11.11	11.24	10.83	10.91	10.91	-1.89%	2,266,114
May 12, 2026	11.02	11.23	10.95	11.12	11.12	0.45%	2,947,322
May 11, 2026	11.84	11.84	11.05	11.07	11.07	-5.47%	2,628,345
May 8, 2026	11.78	11.98	11.52	11.71	11.71	-0.09%	2,450,626
May 7, 2026	12.21	12.35	11.71	11.72	11.72	-4.40%	2,698,843
May 6, 2026	12.27	12.58	11.60	12.26	12.26	5.33%	4,414,278
May 5, 2026	11.46	11.67	11.31	11.64	11.64	2.19%	2,470,420
May 4, 2026	11.89	11.94	11.38	11.39	11.39	-4.45%	1,736,224
May 1, 2026	11.96	12.01	11.73	11.92	11.92	0.68%	1,728,529
Apr 30, 2026	11.38	11.99	11.32	11.84	11.84	4.87%	2,389,514
Apr 29, 2026	11.51	11.62	11.26	11.29	11.29	-1.91%	1,752,819
Apr 28, 2026	11.54	11.70	11.38	11.51	11.51	0.17%	1,734,180
Apr 27, 2026	11.80	12.05	11.48	11.49	11.49	-2.79%	2,838,681
Apr 24, 2026	11.77	11.88	11.63	11.82	11.82	1.11%	2,060,893
Apr 23, 2026	11.84	12.00	11.46	11.69	11.69	-1.10%	2,111,041
Apr 22, 2026	11.82	12.05	11.65	11.82	11.82	0.77%	2,098,504
Apr 21, 2026	12.04	12.13	11.64	11.73	11.73	-2.57%	2,107,500
Apr 20, 2026	11.67	12.13	11.67	12.04	12.04	2.03%	1,876,899
Apr 17, 2026	11.64	11.89	11.59	11.80	11.80	3.33%	1,879,106
Apr 16, 2026	11.43	11.55	11.28	11.42	11.42	0.09%	1,536,605
Apr 15, 2026	11.52	11.57	11.26	11.41	11.41	-0.52%	2,055,494
Apr 14, 2026	11.35	11.63	11.22	11.47	11.47	1.41%	2,171,362
Apr 13, 2026	10.61	11.33	10.40	11.31	11.31	4.14%	3,064,661
Apr 10, 2026	10.71	10.98	10.66	10.86	10.86	2.45%	1,937,892
Apr 9, 2026	10.66	10.79	10.46	10.60	10.60	-2.12%	2,189,410
Apr 8, 2026	10.99	11.09	10.66	10.83	10.83	2.56%	3,360,409
Apr 7, 2026	10.65	11.38	10.50	10.56	10.56	-0.28%	6,966,141
Apr 6, 2026	10.72	10.88	10.51	10.59	10.59	-2.40%	3,965,748
Apr 2, 2026	10.86	11.32	10.72	10.85	10.85	-1.36%	3,146,744
Apr 1, 2026	10.80	11.25	10.65	11.00	11.00	2.42%	5,888,248
Mar 31, 2026	9.87	10.80	9.83	10.74	10.74	10.49%	5,033,099
Mar 30, 2026	9.62	9.83	9.41	9.72	9.72	1.99%	3,049,583
Mar 27, 2026	9.32	9.64	9.25	9.53	9.53	1.60%	2,850,480
Mar 26, 2026	9.61	10.04	9.38	9.38	9.38	-3.20%	3,113,995
Mar 25, 2026	9.88	9.99	9.43	9.69	9.69	0.52%	2,496,294
Mar 24, 2026	9.40	9.81	9.31	9.64	9.64	0.73%	3,767,822
Mar 23, 2026	9.50	9.78	9.33	9.57	9.57	3.46%	3,552,815
Mar 20, 2026	9.61	9.66	9.23	9.25	9.25	-4.15%	5,827,512
Mar 19, 2026	9.89	10.01	9.64	9.65	9.65	-2.92%	2,904,665
Mar 18, 2026	10.13	10.22	9.72	9.94	9.94	-3.50%	3,161,182
Mar 17, 2026	9.90	10.48	9.88	10.30	10.30	5.97%	5,164,896
Mar 16, 2026	9.42	9.76	9.30	9.72	9.72	4.52%	4,187,734