Perrigo Company plc - PRGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	23.72	24.49	24.49	24.61	23.69	2.47M
August 21, 2025	23.44	23.43	23.43	23.99	23.42	1.37M
August 20, 2025	23.73	23.66	23.66	23.86	23.5	1.17M
August 19, 2025	23.22	23.6	23.6	23.9	23.08	1.76M
August 18, 2025	22.79	23.03	23.03	23.13	22.7	1.43M
August 15, 2025	23.12	22.7	22.7	23.22	22.68	1.17M
August 14, 2025	23.44	23.03	23.03	23.44	22.86	1.06M
August 13, 2025	23.13	23.66	23.66	23.73	22.82	1.34M
August 12, 2025	22.01	23.07	23.07	23.1	21.96	1.77M
August 11, 2025	22.6	22.02	22.02	22.91	21.78	2.39M
August 08, 2025	22.83	22.55	22.55	23.05	22.33	3.36M
August 07, 2025	23.75	22.83	22.83	23.86	22.62	4.14M
August 06, 2025	22.26	23.61	23.61	23.74	21.03	8.46M
August 05, 2025	26.84	26.62	26.62	26.99	26.47	1.88M
August 04, 2025	26.58	26.96	26.96	27.16	26.38	1.27M
August 01, 2025	26.65	26.64	26.64	26.79	26.17	1.12M
July 31, 2025	27.14	26.67	26.67	27.33	26.54	1.57M
July 30, 2025	28.22	27.5	27.5	28.22	27.47	1.12M
July 29, 2025	27.96	28.07	28.07	28.18	27.85	709,900
July 28, 2025	28.35	28.13	28.13	28.39	27.88	1.19M
July 25, 2025	28.16	28.43	28.43	28.44	27.96	811,200
July 24, 2025	28.1	28.11	28.11	28.36	28.01	669,929
July 23, 2025	27.78	28.12	28.12	28.15	27.71	821,945
July 22, 2025	27.06	27.55	27.55	27.58	26.98	933,308
July 21, 2025	26.99	26.94	26.94	27.12	26.84	571,500
July 18, 2025	27.17	26.96	26.96	27.31	26.89	614,447
July 17, 2025	26.93	27.15	27.15	27.2	26.82	709,338
July 16, 2025	27.1	27.09	27.09	27.35	26.63	762,100
July 15, 2025	27.68	27.05	27.05	27.91	27.02	1.1M
July 14, 2025	27.63	27.41	27.41	27.8	26.95	1.14M
July 11, 2025	27.02	27.53	27.53	27.72	26.85	1.08M
July 10, 2025	27.21	27.27	27.27	27.7	27.06	1.03M
July 09, 2025	27.31	27.22	27.22	27.43	26.97	665,552
July 08, 2025	26.78	27.14	27.14	27.27	26.78	986,500
July 07, 2025	27.12	26.74	26.74	27.48	26.69	816,378
July 03, 2025	27.26	27.2	27.2	27.47	27.17	454,245
July 02, 2025	27.43	27.26	27.26	27.61	27.03	1.43M
July 01, 2025	26.54	27.43	27.43	27.89	26.54	1.11M
June 30, 2025	26.53	26.72	26.72	26.77	26.32	903,110
June 27, 2025	26.68	26.54	26.54	26.93	26.36	952,200
June 26, 2025	26.73	26.57	26.57	26.85	26.44	973,500
June 25, 2025	26.66	26.62	26.62	26.89	26.45	769,100
June 24, 2025	26.73	26.75	26.75	26.87	26.5	925,700
June 23, 2025	26.3	26.45	26.45	26.46	26.03	746,311
June 20, 2025	26.4	26.5	26.5	26.54	26.32	1.41M
June 18, 2025	26.24	26.32	26.32	26.54	26.15	912,079
June 17, 2025	26.48	26.27	26.27	26.59	26.19	790,800
June 16, 2025	26.7	26.69	26.69	27.12	26.58	1.07M
June 13, 2025	26.88	26.65	26.65	27.09	26.62	1.31M
June 12, 2025	27.22	27.25	27.25	27.4	26.93	769,915
June 11, 2025	27.67	27.37	27.37	27.81	27.11	1.06M
June 10, 2025	26.36	27.6	27.6	27.75	26.18	1.54M
June 09, 2025	26.25	26.17	26.17	26.42	26.11	1.07M
June 06, 2025	26.22	26.16	26.16	26.3	25.96	801,000
June 05, 2025	26.21	25.97	25.97	26.3	25.95	1.14M
June 04, 2025	26.41	26.26	26.26	26.64	26.2	1.72M
June 03, 2025	26.62	26.52	26.52	26.66	26.21	1.29M
June 02, 2025	26.84	26.71	26.71	26.98	26.36	916,045
May 30, 2025	26.81	26.77	26.77	26.97	26.38	1.04M
May 29, 2025	27.11	27.13	26.84	27.32	26.71	873,290

Perrigo Company plc (PRGO) NYSE