Perrigo Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	10.36	10.47	10.19	10.46	10.46	-	2,328,748
Jun 2, 2026	10.60	10.77	10.26	10.46	10.46	-2.79%	3,503,989
Jun 1, 2026	10.96	11.12	10.58	10.76	10.76	-2.62%	2,641,246
May 29, 2026	11.14	11.41	11.02	11.05	11.05	-0.90%	2,344,832
May 28, 2026	11.07	11.51	10.95	11.44	11.15	2.51%	2,366,078
May 27, 2026	10.97	11.38	10.95	11.16	10.88	3.33%	3,417,091
May 26, 2026	11.34	11.45	10.75	10.80	10.53	-3.74%	3,061,037
May 22, 2026	11.42	11.56	11.11	11.22	10.94	-1.15%	2,283,498
May 21, 2026	11.04	11.38	10.88	11.35	11.06	1.70%	2,240,361
May 20, 2026	10.58	11.19	10.53	11.16	10.88	5.18%	2,417,909
May 19, 2026	10.69	10.82	10.53	10.61	10.34	-0.66%	2,530,638
May 18, 2026	10.69	10.95	10.64	10.68	10.41	0.66%	2,276,104
May 15, 2026	10.72	10.90	10.52	10.61	10.34	-2.12%	2,437,220
May 14, 2026	11.01	11.21	10.82	10.84	10.57	-0.64%	2,845,074
May 13, 2026	11.11	11.24	10.83	10.91	10.63	-1.89%	2,266,114
May 12, 2026	11.02	11.23	10.95	11.12	10.84	0.45%	2,947,322
May 11, 2026	11.84	11.84	11.05	11.07	10.79	-5.47%	2,628,345
May 8, 2026	11.78	11.98	11.52	11.71	11.41	-0.09%	2,450,626
May 7, 2026	12.21	12.35	11.71	11.72	11.42	-4.40%	2,698,843
May 6, 2026	12.27	12.58	11.60	12.26	11.95	5.33%	4,414,278
May 5, 2026	11.46	11.67	11.31	11.64	11.34	2.19%	2,470,420
May 4, 2026	11.89	11.94	11.38	11.39	11.10	-4.45%	1,736,224
May 1, 2026	11.96	12.01	11.73	11.92	11.62	0.68%	1,728,529
Apr 30, 2026	11.38	11.99	11.32	11.84	11.54	4.87%	2,389,514
Apr 29, 2026	11.51	11.62	11.26	11.29	11.00	-1.91%	1,752,819
Apr 28, 2026	11.54	11.70	11.38	11.51	11.22	0.17%	1,734,180
Apr 27, 2026	11.80	12.05	11.48	11.49	11.20	-2.79%	2,838,681
Apr 24, 2026	11.77	11.88	11.63	11.82	11.52	1.11%	2,060,893
Apr 23, 2026	11.84	12.00	11.46	11.69	11.39	-1.10%	2,111,041
Apr 22, 2026	11.82	12.05	11.65	11.82	11.52	0.77%	2,098,504