Perrigo Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	14.07	15.00	14.07	14.92	14.92	4.56%	2,196,939
Sep 3, 2026	14.71	14.80	14.10	14.27	14.27	-1.52%	1,872,909
Sep 2, 2026	14.45	14.85	14.30	14.49	14.49	0.42%	2,686,204
Sep 1, 2026	14.52	14.90	14.32	14.43	14.43	-1.43%	2,249,175
Aug 31, 2026	14.34	14.70	14.26	14.64	14.64	1.10%	2,459,338
Aug 28, 2026	14.09	14.57	14.00	14.48	14.48	2.84%	2,603,922
Aug 27, 2026	14.63	14.65	14.16	14.37	14.08	-2.64%	2,735,876
Aug 26, 2026	14.51	14.80	14.38	14.76	14.46	1.93%	2,602,663
Aug 25, 2026	14.22	14.64	14.01	14.48	14.19	1.47%	3,167,366
Aug 24, 2026	14.18	14.35	14.04	14.27	13.98	0.14%	2,105,244
Aug 21, 2026	13.68	14.26	13.52	14.25	13.96	4.01%	2,603,136
Aug 20, 2026	13.71	13.95	13.49	13.70	13.42	-1.86%	2,370,443
Aug 19, 2026	13.19	13.97	13.19	13.96	13.68	7.63%	2,571,940
Aug 18, 2026	12.96	13.19	12.80	12.97	12.71	1.17%	2,182,415
Aug 17, 2026	13.04	13.21	12.81	12.82	12.56	-1.69%	2,137,540
Aug 14, 2026	12.72	13.06	12.61	13.04	12.78	1.64%	2,062,433
Aug 13, 2026	12.80	13.08	12.51	12.83	12.57	1.10%	2,528,601
Aug 12, 2026	12.58	12.76	12.16	12.69	12.43	-1.25%	2,361,991
Aug 11, 2026	12.53	12.95	12.42	12.85	12.59	1.66%	2,271,012
Aug 10, 2026	12.63	12.78	12.36	12.64	12.38	-1.56%	2,006,608
Aug 7, 2026	12.73	13.04	12.42	12.84	12.58	2.39%	2,107,046
Aug 6, 2026	13.20	13.20	12.37	12.54	12.29	-5.50%	4,266,689
Aug 5, 2026	12.62	13.66	12.61	13.27	13.00	23.10%	8,189,975
Aug 4, 2026	10.54	10.79	10.36	10.78	10.56	0.94%	2,860,695
Aug 3, 2026	10.31	10.70	10.31	10.68	10.46	5.64%	3,289,224
Jul 31, 2026	10.24	10.33	10.01	10.11	9.91	-1.94%	2,880,310
Jul 30, 2026	10.40	10.46	10.24	10.31	10.10	-1.15%	2,696,152
Jul 29, 2026	10.19	10.57	10.17	10.43	10.22	1.26%	3,889,096
Jul 28, 2026	10.35	10.63	10.15	10.30	10.09	1.58%	2,700,857
Jul 27, 2026	10.32	10.50	10.13	10.14	9.94	0.50%	3,139,025
Jul 24, 2026	10.18	10.41	10.03	10.09	9.89	-0.10%	2,545,011
Jul 23, 2026	10.30	10.31	9.86	10.10	9.90	-3.53%	3,013,556
Jul 22, 2026	10.65	10.80	10.44	10.47	10.26	-	2,798,515
Jul 21, 2026	10.49	10.66	10.28	10.47	10.26	-1.13%	1,849,363
Jul 20, 2026	10.81	10.83	10.43	10.59	10.38	-1.21%	2,333,452
Jul 17, 2026	11.09	11.36	10.50	10.72	10.50	-3.94%	2,668,500
Jul 16, 2026	10.29	11.18	10.29	11.16	10.93	9.95%	3,039,294
Jul 15, 2026	9.93	10.35	9.91	10.15	9.95	2.53%	2,645,643
Jul 14, 2026	10.10	10.20	9.81	9.90	9.70	-2.65%	2,635,046
Jul 13, 2026	10.27	10.44	10.11	10.17	9.96	-0.49%	2,818,799
Jul 10, 2026	10.56	10.67	10.17	10.22	10.01	-1.83%	3,394,175
Jul 9, 2026	10.41	10.82	10.38	10.41	10.20	-1.05%	2,765,659
Jul 8, 2026	11.20	11.20	10.46	10.52	10.31	-5.99%	2,865,144
Jul 7, 2026	11.19	11.59	11.06	11.19	10.96	0.90%	3,753,256
Jul 6, 2026	11.00	11.24	10.78	11.09	10.87	0.64%	2,527,986
Jul 2, 2026	10.49	11.05	10.44	11.02	10.80	6.89%	3,336,052
Jul 1, 2026	10.50	10.58	10.21	10.31	10.10	-0.77%	5,444,137
Jun 30, 2026	10.15	10.66	10.01	10.39	10.18	3.38%	3,922,838
Jun 29, 2026	9.90	10.08	9.56	10.05	9.85	1.01%	4,356,411
Jun 26, 2026	9.67	10.22	9.66	9.95	9.75	2.79%	22,384,203