Perrigo Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 20, 2026	14.90	15.05	14.63	14.97	14.64	0.54%	3,112,851
Feb 19, 2026	14.62	14.91	14.48	14.89	14.56	2.13%	1,771,350
Feb 18, 2026	14.37	14.73	14.30	14.58	14.26	0.97%	2,295,109
Feb 17, 2026	14.71	14.79	14.37	14.44	14.12	-0.69%	2,547,383
Feb 13, 2026	14.54	14.71	14.32	14.54	14.22	1.11%	1,393,035
Feb 12, 2026	14.60	14.74	14.20	14.38	14.06	-1.51%	2,044,889
Feb 11, 2026	14.37	14.65	14.22	14.60	14.28	1.46%	1,987,006
Feb 10, 2026	14.43	14.69	14.36	14.39	14.07	0.49%	2,072,501
Feb 9, 2026	14.58	14.60	14.28	14.32	14.01	-2.19%	2,330,342
Feb 6, 2026	14.32	14.71	14.21	14.64	14.32	2.59%	2,064,319
Feb 5, 2026	14.69	14.73	14.13	14.27	13.96	-2.99%	2,032,502
Feb 4, 2026	14.14	14.82	14.14	14.71	14.39	4.03%	2,242,720
Feb 3, 2026	14.24	14.60	14.01	14.14	13.83	-1.26%	1,840,013
Feb 2, 2026	14.17	14.35	13.88	14.32	14.01	0.77%	1,913,763
Jan 30, 2026	13.77	14.29	13.67	14.21	13.90	3.42%	3,172,996
Jan 29, 2026	13.98	14.02	13.58	13.74	13.44	-1.51%	1,953,151
Jan 28, 2026	14.03	14.20	13.88	13.95	13.64	-0.36%	1,891,968
Jan 27, 2026	14.19	14.36	13.89	14.00	13.69	-2.78%	2,983,877
Jan 26, 2026	14.81	14.88	14.30	14.40	14.08	-2.17%	2,549,739
Jan 23, 2026	15.05	15.17	14.68	14.72	14.40	-2.39%	2,104,715
Jan 22, 2026	14.79	15.15	14.18	15.08	14.75	1.14%	2,978,858
Jan 21, 2026	15.20	15.20	14.82	14.91	14.58	-1.19%	2,220,912
Jan 20, 2026	14.86	15.38	14.66	15.09	14.76	0.40%	2,274,910
Jan 16, 2026	15.18	15.18	14.92	15.03	14.70	-0.92%	1,836,066
Jan 15, 2026	14.85	15.23	14.60	15.17	14.84	2.09%	2,201,547
Jan 14, 2026	15.07	15.27	14.75	14.86	14.53	-1.33%	2,235,160
Jan 13, 2026	15.03	15.10	14.79	15.06	14.73	0.80%	2,105,569
Jan 12, 2026	15.11	15.21	14.87	14.94	14.61	-0.93%	2,373,474
Jan 9, 2026	14.80	15.09	14.66	15.08	14.75	2.59%	2,272,455
Jan 8, 2026	14.49	15.01	14.43	14.70	14.38	0.75%	2,631,962
Jan 7, 2026	14.83	14.83	14.41	14.59	14.27	-1.08%	2,685,111
Jan 6, 2026	14.23	14.80	14.23	14.75	14.43	4.09%	4,384,688
Jan 5, 2026	14.00	14.58	13.87	14.17	13.86	2.02%	3,727,519
Jan 2, 2026	14.00	14.11	13.78	13.89	13.59	-0.22%	2,827,381
Dec 31, 2025	13.89	14.01	13.80	13.92	13.61	-0.14%	1,926,062
Dec 30, 2025	13.91	14.07	13.83	13.94	13.63	0.22%	2,100,939
Dec 29, 2025	13.81	14.01	13.63	13.91	13.60	0.65%	3,032,956
Dec 26, 2025	13.75	13.89	13.66	13.82	13.52	0.51%	1,728,480
Dec 24, 2025	13.59	13.90	13.56	13.75	13.45	0.51%	1,429,507
Dec 23, 2025	13.50	13.69	13.27	13.68	13.38	1.71%	3,484,785
Dec 22, 2025	13.25	13.80	13.20	13.45	13.15	1.66%	3,795,907
Dec 19, 2025	13.26	13.39	13.00	13.23	12.94	-0.60%	28,640,331
Dec 18, 2025	13.30	13.41	12.94	13.31	13.02	-0.37%	3,936,461
Dec 17, 2025	13.00	13.41	12.94	13.36	13.07	2.61%	3,577,497
Dec 16, 2025	12.92	13.04	12.74	13.02	12.73	1.40%	3,362,478
Dec 15, 2025	13.15	13.37	12.74	12.84	12.56	-2.28%	3,894,565
Dec 12, 2025	13.43	13.54	13.04	13.14	12.85	-2.16%	2,483,436
Dec 11, 2025	13.50	13.63	13.34	13.43	13.14	-0.67%	2,497,931
Dec 10, 2025	13.35	13.58	13.14	13.52	13.22	1.50%	2,791,704
Dec 9, 2025	13.06	13.39	12.93	13.32	13.03	1.83%	3,376,799
Dec 8, 2025	13.28	13.44	13.04	13.08	12.79	-2.68%	4,132,332
Dec 5, 2025	13.50	13.62	13.38	13.44	13.15	-0.37%	2,706,549
Dec 4, 2025	14.00	14.07	13.34	13.49	13.19	-3.37%	2,961,361
Dec 3, 2025	13.70	14.12	13.66	13.96	13.65	2.57%	2,765,997