Skip to main content
Perrigo Company plc (PRGO)
NYSE: PRGO · Real-Time Price · USD
10.72
-0.48 (-4.29%)
At close: Mar 6, 2026, 4:00 PM EST
10.95
+0.23 (2.15%)
After-hours: Mar 6, 2026, 7:55 PM EST

Perrigo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.0611.0810.6510.7210.72-4.29%3,807,846
Mar 5, 202611.5811.6611.1311.2011.20-4.19%4,153,512
Mar 4, 202611.3911.8011.3811.6911.692.63%3,346,682
Mar 3, 202612.1812.2211.3011.3911.39-7.70%6,057,157
Mar 2, 202612.8012.8712.3212.3412.34-6.66%5,478,486
Feb 27, 202614.0614.2913.2013.2212.93-6.84%5,762,292
Feb 26, 202613.3014.2112.5614.1913.88-1.53%8,204,451
Feb 25, 202614.6114.7114.1514.4114.09-1.37%3,746,650
Feb 24, 202614.5614.7814.5214.6114.290.41%1,888,409
Feb 23, 202614.8815.0314.5514.5514.23-2.81%2,755,563
Feb 20, 202614.9015.0514.6314.9714.640.54%3,112,851
Feb 19, 202614.6214.9114.4814.8914.562.13%1,771,350
Feb 18, 202614.3714.7314.3014.5814.260.97%2,295,109
Feb 17, 202614.7114.7914.3714.4414.12-0.69%2,547,383
Feb 13, 202614.5414.7114.3214.5414.221.11%1,393,035
Feb 12, 202614.6014.7414.2014.3814.06-1.51%2,044,889
Feb 11, 202614.3714.6514.2214.6014.281.46%1,987,006
Feb 10, 202614.4314.6914.3614.3914.070.49%2,072,501
Feb 9, 202614.5814.6014.2814.3214.01-2.19%2,330,342
Feb 6, 202614.3214.7114.2114.6414.322.59%2,064,319
Feb 5, 202614.6914.7314.1314.2713.96-2.99%2,032,502
Feb 4, 202614.1414.8214.1414.7114.394.03%2,242,720
Feb 3, 202614.2414.6014.0114.1413.83-1.26%1,840,013
Feb 2, 202614.1714.3513.8814.3214.010.77%1,913,763
Jan 30, 202613.7714.2913.6714.2113.903.42%3,172,996
Jan 29, 202613.9814.0213.5813.7413.44-1.51%1,953,151
Jan 28, 202614.0314.2013.8813.9513.64-0.36%1,891,968
Jan 27, 202614.1914.3613.8914.0013.69-2.78%2,983,877
Jan 26, 202614.8114.8814.3014.4014.08-2.17%2,549,739
Jan 23, 202615.0515.1714.6814.7214.40-2.39%2,104,715
Jan 22, 202614.7915.1514.1815.0814.751.14%2,978,858
Jan 21, 202615.2015.2014.8214.9114.58-1.19%2,220,912
Jan 20, 202614.8615.3814.6615.0914.760.40%2,274,910
Jan 16, 202615.1815.1814.9215.0314.70-0.92%1,836,066
Jan 15, 202614.8515.2314.6015.1714.842.09%2,201,547
Jan 14, 202615.0715.2714.7514.8614.53-1.33%2,235,160
Jan 13, 202615.0315.1014.7915.0614.730.80%2,105,569
Jan 12, 202615.1115.2114.8714.9414.61-0.93%2,373,474
Jan 9, 202614.8015.0914.6615.0814.752.59%2,272,455
Jan 8, 202614.4915.0114.4314.7014.380.75%2,631,962
Jan 7, 202614.8314.8314.4114.5914.27-1.08%2,685,111
Jan 6, 202614.2314.8014.2314.7514.434.09%4,384,688
Jan 5, 202614.0014.5813.8714.1713.862.02%3,727,519
Jan 2, 202614.0014.1113.7813.8913.59-0.22%2,827,381
Dec 31, 202513.8914.0113.8013.9213.61-0.14%1,926,062
Dec 30, 202513.9114.0713.8313.9413.630.22%2,100,939
Dec 29, 202513.8114.0113.6313.9113.600.65%3,032,956
Dec 26, 202513.7513.8913.6613.8213.520.51%1,728,480
Dec 24, 202513.5913.9013.5613.7513.450.51%1,429,507
Dec 23, 202513.5013.6913.2713.6813.381.71%3,484,785
Dec 22, 202513.2513.8013.2013.4513.151.66%3,795,907
Dec 19, 202513.2613.3913.0013.2312.94-0.60%28,640,331
Dec 18, 202513.3013.4112.9413.3113.02-0.37%3,936,461
Dec 17, 202513.0013.4112.9413.3613.072.61%3,577,497
Dec 16, 202512.9213.0412.7413.0212.731.40%3,362,478
Dec 15, 202513.1513.3712.7412.8412.56-2.28%3,894,565
Dec 12, 202513.4313.5413.0413.1412.85-2.16%2,483,436
Dec 11, 202513.5013.6313.3413.4313.14-0.67%2,497,931
Dec 10, 202513.3513.5813.1413.5213.221.50%2,791,704
Dec 9, 202513.0613.3912.9313.3213.031.83%3,376,799
Dec 8, 202513.2813.4413.0413.0812.79-2.68%4,132,332
Dec 5, 202513.5013.6213.3813.4413.15-0.37%2,706,549
Dec 4, 202514.0014.0713.3413.4913.19-3.37%2,961,361
Dec 3, 202513.7014.1213.6613.9613.652.57%2,765,997
Dec 2, 202513.7913.8713.5813.6113.31-1.73%4,264,027
Dec 1, 202513.3114.0213.2913.8513.553.75%5,517,490
Nov 28, 202513.3013.5013.2613.3513.06-0.52%2,289,197
Nov 26, 202512.9713.4612.9413.4212.843.87%3,837,999
Nov 25, 202512.8013.2312.8012.9212.361.73%4,212,092
Nov 24, 202512.6512.7412.3912.7012.150.47%4,171,465
Nov 21, 202512.2812.7412.1712.6412.103.10%4,766,861
Nov 20, 202512.8112.9012.2212.2611.73-4.37%4,051,027
Nov 19, 202513.3313.3812.6412.8212.27-4.26%4,732,668
Nov 18, 202513.5013.5213.2513.3912.81-1.25%5,245,289
Nov 17, 202513.7913.8413.4413.5612.98-1.60%3,277,572
Nov 14, 202513.9713.9713.4613.7813.19-1.36%4,984,845
Nov 13, 202514.1314.3113.8913.9713.37-1.34%3,480,902
Nov 12, 202514.2914.5014.1314.1613.55-0.98%4,697,914
Nov 11, 202514.3114.5014.2314.3013.680.35%3,756,446
Nov 10, 202514.4814.4914.1214.2513.64-1.32%4,929,968
Nov 7, 202514.8714.9214.1714.4413.82-3.28%4,899,308
Nov 6, 202515.2215.2214.4614.9314.29-1.13%5,601,661
Nov 5, 202517.0017.4815.0515.1014.45-25.21%12,039,686
Nov 4, 202520.4920.6220.1820.1919.32-1.66%3,637,236
Nov 3, 202520.5320.6520.2620.5319.65-1.01%2,635,264
Oct 31, 202520.4721.0120.4020.7419.850.48%3,124,471
Oct 30, 202521.1421.3320.4420.6419.75-3.01%2,934,113
Oct 29, 202521.4421.7421.1721.2820.36-1.48%1,967,346
Oct 28, 202521.8421.8421.2921.6020.67-1.55%1,649,985
Oct 27, 202521.4622.0121.1421.9421.002.24%2,834,815
Oct 24, 202521.6521.8221.4521.4620.54-0.19%1,337,066
Oct 23, 202521.7121.7921.3021.5020.57-0.69%1,445,075
Oct 22, 202521.9622.0221.6121.6520.72-1.28%1,380,819
Oct 21, 202521.7021.9721.4621.9320.991.06%1,690,845
Oct 20, 202521.7521.7521.2621.7020.770.37%1,707,583
Oct 17, 202521.5321.7121.3921.6220.690.42%932,567
Oct 16, 202521.3221.7021.2521.5320.600.70%1,642,405
Oct 15, 202521.5921.8421.2121.3820.46-1.29%1,675,444
Oct 14, 202521.1221.9321.0521.6620.732.22%1,792,990
Oct 13, 202521.3121.5621.1921.1920.28-0.28%1,531,963