Perrigo Company plc (PRGO)
NYSE: PRGO · Real-Time Price · USD
9.95
+0.27 (2.79%)
At close: Jun 26, 2026, 4:00 PM EDT
9.91
-0.04 (-0.35%)
After-hours: Jun 26, 2026, 7:29 PM EDT
Perrigo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 12.04 | 12.13 | 11.64 | 11.73 | 11.43 | -2.57% | 2,107,500 |
| Apr 20, 2026 | 11.67 | 12.13 | 11.67 | 12.04 | 11.73 | 2.03% | 1,876,899 |
| Apr 17, 2026 | 11.64 | 11.89 | 11.59 | 11.80 | 11.50 | 3.33% | 1,879,106 |
| Apr 16, 2026 | 11.43 | 11.55 | 11.28 | 11.42 | 11.13 | 0.09% | 1,536,605 |
| Apr 15, 2026 | 11.52 | 11.57 | 11.26 | 11.41 | 11.12 | -0.52% | 2,055,494 |
| Apr 14, 2026 | 11.35 | 11.63 | 11.22 | 11.47 | 11.18 | 1.41% | 2,171,362 |
| Apr 13, 2026 | 10.61 | 11.33 | 10.40 | 11.31 | 11.02 | 4.14% | 3,064,661 |
| Apr 10, 2026 | 10.71 | 10.98 | 10.66 | 10.86 | 10.58 | 2.45% | 1,937,892 |
| Apr 9, 2026 | 10.66 | 10.79 | 10.46 | 10.60 | 10.33 | -2.12% | 2,189,410 |
| Apr 8, 2026 | 10.99 | 11.09 | 10.66 | 10.83 | 10.56 | 2.56% | 3,360,409 |
| Apr 7, 2026 | 10.65 | 11.38 | 10.50 | 10.56 | 10.29 | -0.28% | 6,966,141 |
| Apr 6, 2026 | 10.72 | 10.88 | 10.51 | 10.59 | 10.32 | -2.40% | 3,965,748 |
| Apr 2, 2026 | 10.86 | 11.32 | 10.72 | 10.85 | 10.57 | -1.36% | 3,146,744 |
| Apr 1, 2026 | 10.80 | 11.25 | 10.65 | 11.00 | 10.72 | 2.42% | 5,888,248 |
| Mar 31, 2026 | 9.87 | 10.80 | 9.83 | 10.74 | 10.47 | 10.49% | 5,033,099 |
| Mar 30, 2026 | 9.62 | 9.83 | 9.41 | 9.72 | 9.47 | 1.99% | 3,049,583 |
| Mar 27, 2026 | 9.32 | 9.64 | 9.25 | 9.53 | 9.29 | 1.60% | 2,850,480 |
| Mar 26, 2026 | 9.61 | 10.04 | 9.38 | 9.38 | 9.14 | -3.20% | 3,113,995 |
| Mar 25, 2026 | 9.88 | 9.99 | 9.43 | 9.69 | 9.44 | 0.52% | 2,496,294 |
| Mar 24, 2026 | 9.40 | 9.81 | 9.31 | 9.64 | 9.40 | 0.73% | 3,767,822 |
| Mar 23, 2026 | 9.50 | 9.78 | 9.33 | 9.57 | 9.33 | 3.46% | 3,552,815 |
| Mar 20, 2026 | 9.61 | 9.66 | 9.23 | 9.25 | 9.02 | -4.15% | 5,827,512 |
| Mar 19, 2026 | 9.89 | 10.01 | 9.64 | 9.65 | 9.41 | -2.92% | 2,904,665 |
| Mar 18, 2026 | 10.13 | 10.22 | 9.72 | 9.94 | 9.69 | -3.50% | 3,161,182 |
| Mar 17, 2026 | 9.90 | 10.48 | 9.88 | 10.30 | 10.04 | 5.97% | 5,164,896 |
| Mar 16, 2026 | 9.42 | 9.76 | 9.30 | 9.72 | 9.47 | 4.52% | 4,187,734 |
| Mar 13, 2026 | 9.56 | 9.77 | 9.23 | 9.30 | 9.06 | -1.27% | 4,916,500 |
| Mar 12, 2026 | 9.71 | 9.77 | 9.25 | 9.42 | 9.18 | -3.98% | 5,095,923 |
| Mar 11, 2026 | 10.00 | 10.29 | 9.70 | 9.81 | 9.56 | -2.87% | 4,578,272 |
| Mar 10, 2026 | 10.18 | 10.53 | 10.02 | 10.10 | 9.84 | -1.85% | 3,741,498 |
| Mar 9, 2026 | 10.50 | 10.50 | 9.91 | 10.29 | 10.03 | -4.01% | 5,696,284 |
| Mar 6, 2026 | 11.06 | 11.08 | 10.65 | 10.72 | 10.45 | -4.29% | 3,809,756 |
| Mar 5, 2026 | 11.58 | 11.66 | 11.13 | 11.20 | 10.92 | -4.19% | 4,156,805 |
| Mar 4, 2026 | 11.39 | 11.80 | 11.38 | 11.69 | 11.39 | 2.63% | 3,346,692 |
| Mar 3, 2026 | 12.18 | 12.22 | 11.30 | 11.39 | 11.10 | -7.70% | 6,059,478 |
| Mar 2, 2026 | 12.80 | 12.87 | 12.32 | 12.34 | 12.03 | -4.56% | 5,479,314 |
| Feb 27, 2026 | 14.06 | 14.29 | 13.20 | 13.22 | 12.60 | -6.84% | 5,762,292 |
| Feb 26, 2026 | 13.30 | 14.21 | 12.56 | 14.19 | 13.53 | -1.53% | 8,204,451 |
| Feb 25, 2026 | 14.61 | 14.71 | 14.15 | 14.41 | 13.74 | -1.37% | 3,746,650 |
| Feb 24, 2026 | 14.56 | 14.78 | 14.52 | 14.61 | 13.93 | 0.41% | 1,888,409 |
| Feb 23, 2026 | 14.88 | 15.03 | 14.55 | 14.55 | 13.87 | -2.81% | 2,755,563 |
| Feb 20, 2026 | 14.90 | 15.05 | 14.63 | 14.97 | 14.27 | 0.54% | 3,112,851 |
| Feb 19, 2026 | 14.62 | 14.91 | 14.48 | 14.89 | 14.19 | 2.13% | 1,771,350 |
| Feb 18, 2026 | 14.37 | 14.73 | 14.30 | 14.58 | 13.90 | 0.97% | 2,295,109 |
| Feb 17, 2026 | 14.71 | 14.79 | 14.37 | 14.44 | 13.77 | -0.69% | 2,547,383 |
| Feb 13, 2026 | 14.54 | 14.71 | 14.32 | 14.54 | 13.86 | 1.11% | 1,393,035 |
| Feb 12, 2026 | 14.60 | 14.74 | 14.20 | 14.38 | 13.71 | -1.51% | 2,044,889 |
| Feb 11, 2026 | 14.37 | 14.65 | 14.22 | 14.60 | 13.92 | 1.46% | 1,987,006 |
| Feb 10, 2026 | 14.43 | 14.69 | 14.36 | 14.39 | 13.72 | 0.49% | 2,072,501 |
| Feb 9, 2026 | 14.58 | 14.60 | 14.28 | 14.32 | 13.65 | -2.19% | 2,330,342 |
| Feb 6, 2026 | 14.32 | 14.71 | 14.21 | 14.64 | 13.96 | 2.59% | 2,064,319 |
| Feb 5, 2026 | 14.69 | 14.73 | 14.13 | 14.27 | 13.60 | -2.99% | 2,032,502 |
| Feb 4, 2026 | 14.14 | 14.82 | 14.14 | 14.71 | 14.02 | 4.03% | 2,242,720 |
| Feb 3, 2026 | 14.24 | 14.60 | 14.01 | 14.14 | 13.48 | -1.26% | 1,840,013 |