Perrigo Co. Plc PRGO
NYSE · United States · Health Technology
$14.02-0.74 (-5.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.02 | -5.01% | $14.72 | $14.87 | $14.02 | 2.64M |
| 2026-09-30 | $14.76 | -1.60% | $15.07 | $15.14 | $14.73 | 2.55M |
| 2026-09-29 | $15.00 | -0.66% | $15.13 | $15.20 | $14.84 | 2.60M |
| 2026-09-28 | $15.10 | -2.08% | $15.21 | $15.43 | $14.90 | 2.89M |
| 2026-09-25 | $15.42 | +5.04% | $14.81 | $15.69 | $14.22 | 4.27M |
| 2026-09-24 | $14.68 | +6.07% | $13.87 | $15.10 | $13.84 | 7.73M |
| 2026-09-23 | $13.84 | -3.28% | $14.22 | $14.46 | $13.76 | 1.46M |
| 2026-09-22 | $14.31 | +1.27% | $14.20 | $14.45 | $14.16 | 2.32M |
| 2026-09-21 | $14.13 | +4.20% | $14.00 | $14.22 | $13.61 | 1.71M |
| 2026-09-18 | $13.56 | +0.59% | $13.45 | $13.67 | $13.15 | 6.88M |
| 2026-09-17 | $13.48 | -0.44% | $13.75 | $13.81 | $13.27 | 2.25M |
| 2026-09-16 | $13.54 | -0.15% | $13.66 | $13.84 | $13.35 | 2.11M |
| 2026-09-15 | $13.56 | -0.66% | $13.67 | $13.82 | $13.45 | 2.28M |
| 2026-09-14 | $13.65 | -0.07% | $13.70 | $14.28 | $13.59 | 1.93M |
| 2026-09-11 | $13.66 | +0.52% | $13.57 | $13.76 | $13.50 | 1.83M |
| 2026-09-10 | $13.59 | -5.23% | $14.23 | $14.48 | $13.57 | 1.98M |
| 2026-09-09 | $14.34 | -1.65% | $14.66 | $14.68 | $14.18 | 2.70M |
| 2026-09-08 | $14.58 | -2.28% | $14.81 | $14.89 | $14.48 | 3.06M |
| 2026-09-04 | $14.92 | +4.56% | $14.07 | $15.00 | $14.07 | 2.20M |
| 2026-09-03 | $14.27 | -1.52% | $14.71 | $14.80 | $14.10 | 1.87M |
| 2026-09-02 | $14.49 | +0.42% | $14.45 | $14.85 | $14.30 | 2.69M |
| 2026-09-01 | $14.43 | -1.43% | $14.52 | $14.90 | $14.32 | 3.69M |
| 2026-08-31 | $14.64 | +1.10% | $14.34 | $14.70 | $14.26 | 2.47M |
| 2026-08-28 | $14.48 | +0.77% | $14.09 | $14.57 | $14.00 | 2.60M |
| 2026-08-27 | $14.37 | -2.64% | $14.63 | $14.65 | $14.16 | 2.74M |
| 2026-08-26 | $14.76 | +1.93% | $14.51 | $14.80 | $14.38 | 2.60M |
| 2026-08-25 | $14.48 | +1.47% | $14.22 | $14.64 | $14.01 | 3.17M |
| 2026-08-24 | $14.27 | +0.14% | $14.18 | $14.35 | $14.04 | 2.11M |
| 2026-08-21 | $14.25 | +4.01% | $13.68 | $14.26 | $13.52 | 2.60M |
| 2026-08-20 | $13.70 | -1.86% | $13.71 | $13.95 | $13.49 | 2.37M |
| 2026-08-19 | $13.96 | +7.63% | $13.19 | $13.97 | $13.19 | 2.57M |
| 2026-08-18 | $12.97 | +1.17% | $12.96 | $13.19 | $12.80 | 2.18M |
| 2026-08-17 | $12.82 | -1.69% | $13.04 | $13.21 | $12.81 | 2.14M |
| 2026-08-14 | $13.04 | +1.64% | $12.72 | $13.06 | $12.61 | 2.06M |
| 2026-08-13 | $12.83 | +1.10% | $12.80 | $13.08 | $12.51 | 2.53M |
| 2026-08-12 | $12.69 | -1.25% | $12.58 | $12.76 | $12.16 | 2.36M |
| 2026-08-11 | $12.85 | +1.66% | $12.53 | $12.95 | $12.42 | 2.27M |
| 2026-08-10 | $12.64 | -1.56% | $12.63 | $12.78 | $12.36 | 2.01M |
| 2026-08-07 | $12.84 | +2.39% | $12.73 | $13.04 | $12.42 | 2.11M |
| 2026-08-06 | $12.54 | -5.50% | $13.20 | $13.20 | $12.37 | 4.27M |
| 2026-08-05 | $13.27 | +23.10% | $12.62 | $13.66 | $12.61 | 8.19M |
| 2026-08-04 | $10.78 | +0.94% | $10.54 | $10.79 | $10.36 | 2.86M |
| 2026-08-03 | $10.68 | +5.64% | $10.31 | $10.70 | $10.31 | 3.29M |
| 2026-07-31 | $10.11 | -1.94% | $10.24 | $10.33 | $10.01 | 2.88M |
| 2026-07-30 | $10.31 | -1.15% | $10.40 | $10.46 | $10.24 | 2.70M |
| 2026-07-29 | $10.43 | +1.26% | $10.19 | $10.57 | $10.17 | 3.89M |
| 2026-07-28 | $10.30 | +1.58% | $10.35 | $10.63 | $10.15 | 2.70M |
| 2026-07-27 | $10.14 | +0.50% | $10.32 | $10.50 | $10.13 | 3.14M |
| 2026-07-24 | $10.09 | -0.10% | $10.18 | $10.41 | $10.03 | 2.55M |
| 2026-07-23 | $10.10 | -3.53% | $10.30 | $10.31 | $9.86 | 3.01M |
| 2026-07-22 | $10.47 | 0.00% | $10.65 | $10.80 | $10.44 | 2.80M |
| 2026-07-21 | $10.47 | -1.13% | $10.49 | $10.66 | $10.28 | 1.85M |
| 2026-07-20 | $10.59 | -1.21% | $10.81 | $10.83 | $10.43 | 2.33M |
| 2026-07-17 | $10.72 | -3.94% | $11.09 | $11.36 | $10.50 | 2.67M |
| 2026-07-16 | $11.16 | +9.95% | $10.29 | $11.18 | $10.29 | 3.04M |
| 2026-07-15 | $10.15 | +2.53% | $9.93 | $10.35 | $9.91 | 2.65M |
| 2026-07-14 | $9.90 | -2.65% | $10.10 | $10.20 | $9.81 | 2.64M |
| 2026-07-13 | $10.17 | -0.49% | $10.27 | $10.44 | $10.11 | 2.82M |
| 2026-07-10 | $10.22 | -1.83% | $10.56 | $10.67 | $10.17 | 3.39M |
| 2026-07-09 | $10.41 | -1.05% | $10.41 | $10.82 | $10.38 | 2.77M |
| 2026-07-08 | $10.52 | -5.99% | $11.20 | $11.20 | $10.46 | 2.86M |
| 2026-07-07 | $11.19 | +0.90% | $11.19 | $11.59 | $11.06 | 3.75M |
| 2026-07-06 | $11.09 | +0.64% | $11.00 | $11.24 | $10.78 | 2.53M |
| 2026-07-02 | $11.02 | +6.89% | $10.49 | $11.05 | $10.44 | 3.34M |
| 2026-07-01 | $10.31 | -0.77% | $10.50 | $10.58 | $10.21 | 5.44M |
| 2026-06-30 | $10.39 | +3.38% | $10.15 | $10.66 | $10.01 | 3.92M |
| 2026-06-29 | $10.05 | +1.01% | $9.90 | $10.08 | $9.56 | 4.36M |
| 2026-06-26 | $9.95 | +2.79% | $9.67 | $10.22 | $9.66 | 22.38M |
| 2026-06-25 | $9.68 | -0.82% | $9.86 | $10.04 | $9.60 | 2.66M |
| 2026-06-24 | $9.76 | +2.85% | $9.57 | $9.83 | $9.53 | 2.74M |
| 2026-06-23 | $9.49 | -1.15% | $9.66 | $9.76 | $9.40 | 3.34M |
| 2026-06-22 | $9.60 | -6.34% | $10.11 | $10.20 | $9.58 | 2.64M |
| 2026-06-18 | $10.25 | +0.89% | $10.05 | $10.25 | $9.83 | 5.13M |
| 2026-06-17 | $10.16 | -4.78% | $10.60 | $10.77 | $10.02 | 3.16M |
| 2026-06-16 | $10.67 | -0.28% | $10.70 | $10.90 | $10.63 | 2.30M |
| 2026-06-15 | $10.70 | -2.64% | $11.19 | $11.38 | $10.59 | 2.73M |
| 2026-06-12 | $10.99 | +0.83% | $11.07 | $11.33 | $10.85 | 3.24M |
| 2026-06-11 | $10.90 | -2.42% | $11.19 | $11.19 | $10.55 | 3.56M |
| 2026-06-10 | $11.17 | -0.09% | $11.14 | $11.77 | $10.98 | 5.61M |
| 2026-06-09 | $11.18 | -3.70% | $11.00 | $11.58 | $10.89 | 5.21M |
| 2026-06-08 | $11.61 | +7.20% | $10.90 | $11.95 | $10.85 | 5.01M |
| 2026-06-05 | $10.83 | +1.50% | $10.67 | $10.87 | $10.62 | 3.00M |
| 2026-06-04 | $10.67 | +2.01% | $10.65 | $10.87 | $10.36 | 2.57M |
| 2026-06-03 | $10.46 | 0.00% | $10.36 | $10.47 | $10.19 | 2.34M |
| 2026-06-02 | $10.46 | -2.79% | $10.60 | $10.77 | $10.26 | 3.50M |
| 2026-06-01 | $10.76 | -2.62% | $10.96 | $11.12 | $10.58 | 2.64M |
| 2026-05-29 | $11.05 | -3.41% | $11.14 | $11.41 | $11.02 | 2.35M |
| 2026-05-28 | $11.44 | +2.51% | $11.07 | $11.51 | $10.95 | 2.37M |
| 2026-05-27 | $11.16 | +3.33% | $10.97 | $11.38 | $10.95 | 3.42M |
| 2026-05-26 | $10.80 | -3.74% | $11.34 | $11.45 | $10.75 | 3.06M |