Perrigo Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	11.89	11.94	11.85	11.86	-	-0.50%	50,886
May 1, 2026	11.96	12.01	11.73	11.92	11.92	0.68%	1,726,763
Apr 30, 2026	11.38	11.99	11.32	11.84	11.84	4.87%	2,388,525
Apr 29, 2026	11.51	11.62	11.26	11.29	11.29	-1.91%	1,752,807
Apr 28, 2026	11.54	11.70	11.38	11.51	11.51	0.17%	1,734,093
Apr 27, 2026	11.80	12.05	11.48	11.49	11.49	-2.79%	2,838,586
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%	2,098,179
Apr 21, 2026	12.04	12.13	11.64	11.73	11.73	-2.57%	2,106,874
Apr 20, 2026	11.67	12.13	11.67	12.04	12.04	2.03%	1,876,852
Apr 17, 2026	11.64	11.89	11.59	11.80	11.80	3.33%	1,879,082
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%	2,055,387
Apr 14, 2026	11.35	11.63	11.22	11.47	11.47	1.41%	2,166,486
Apr 13, 2026	10.61	11.33	10.40	11.31	11.31	4.14%	3,064,166
Apr 10, 2026	10.71	10.98	10.66	10.86	10.86	2.45%	1,936,806
Apr 9, 2026	10.66	10.79	10.46	10.60	10.60	-2.12%	2,188,794
Apr 8, 2026	10.99	11.09	10.66	10.83	10.83	2.56%	3,360,310
Apr 7, 2026	10.65	11.38	10.50	10.56	10.56	-0.28%	6,960,457
Apr 6, 2026	10.72	10.88	10.51	10.59	10.59	-2.40%	3,965,162
Apr 2, 2026	10.86	11.32	10.72	10.85	10.85	-1.36%	3,146,705
Apr 1, 2026	10.80	11.25	10.65	11.00	11.00	2.42%	5,887,263
Mar 31, 2026	9.87	10.80	9.83	10.74	10.74	10.49%	5,031,341
Mar 30, 2026	9.62	9.83	9.41	9.72	9.72	1.99%	3,047,958
Mar 27, 2026	9.32	9.64	9.25	9.53	9.53	1.60%	2,840,359
Mar 26, 2026	9.61	10.04	9.38	9.38	9.38	-3.20%	3,077,571
Mar 25, 2026	9.88	9.99	9.43	9.69	9.69	0.52%	2,496,292
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%	3,552,704
Mar 20, 2026	9.61	9.66	9.23	9.25	9.25	-4.15%	5,586,251
Mar 19, 2026	9.89	10.01	9.64	9.65	9.65	-2.92%	2,861,354
Mar 18, 2026	10.13	10.22	9.72	9.94	9.94	-3.50%	3,161,158
Mar 17, 2026	9.90	10.48	9.88	10.30	10.30	5.97%	5,164,034
Mar 16, 2026	9.42	9.76	9.30	9.72	9.72	4.52%	4,187,388
Mar 13, 2026	9.56	9.77	9.23	9.30	9.30	-1.27%	4,915,329
Mar 12, 2026	9.71	9.77	9.25	9.42	9.42	-3.98%	5,095,461
Mar 11, 2026	10.00	10.29	9.70	9.81	9.81	-2.87%	4,575,000
Mar 10, 2026	10.18	10.53	10.02	10.10	10.10	-1.85%	3,730,600
Mar 9, 2026	10.50	10.50	9.91	10.29	10.29	-4.01%	5,695,815
Mar 6, 2026	11.06	11.08	10.65	10.72	10.72	-4.29%	3,807,846
Mar 5, 2026	11.58	11.66	11.13	11.20	11.20	-4.19%	4,153,512
Mar 4, 2026	11.39	11.80	11.38	11.69	11.69	2.63%	3,346,682
Mar 3, 2026	12.18	12.22	11.30	11.39	11.39	-7.70%	6,057,157
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