Perrigo Company plc - PRGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.9	14.97	14.97	15.05	14.63	3.11M
February 19, 2026	14.62	14.89	14.89	14.91	14.48	1.77M
February 18, 2026	14.37	14.58	14.58	14.73	14.3	2.3M
February 17, 2026	14.71	14.44	14.44	14.79	14.37	2.55M
February 13, 2026	14.54	14.54	14.54	14.71	14.32	1.39M
February 12, 2026	14.66	14.38	14.38	14.74	14.2	1.59M
February 11, 2026	14.37	14.6	14.6	14.65	14.22	1.99M
February 10, 2026	14.43	14.39	14.39	14.69	14.36	2.07M
February 09, 2026	14.58	14.32	14.32	14.6	14.28	2.33M
February 06, 2026	14.32	14.64	14.64	14.71	14.21	2.06M
February 05, 2026	14.69	14.27	14.27	14.73	14.13	2.03M
February 04, 2026	14.14	14.71	14.71	14.82	14.14	2.24M
February 03, 2026	14.24	14.14	14.14	14.6	14.01	1.84M
February 02, 2026	14.17	14.32	14.32	14.35	13.88	1.91M
January 30, 2026	13.77	14.21	14.21	14.29	13.67	3.17M
January 29, 2026	13.98	13.74	13.74	14.02	13.58	1.95M
January 28, 2026	14.03	13.95	13.95	14.2	13.88	1.89M
January 27, 2026	14.19	14	14	14.36	13.89	2.98M
January 26, 2026	14.81	14.4	14.4	14.88	14.3	2.55M
January 23, 2026	15.05	14.72	14.72	15.17	14.68	2.1M
January 22, 2026	14.79	15.08	15.08	15.15	14.18	2.98M
January 21, 2026	15.2	14.91	14.91	15.2	14.82	2.22M
January 20, 2026	14.86	15.09	15.09	15.38	14.66	2.27M
January 16, 2026	15.18	15.03	15.03	15.18	14.92	1.84M
January 15, 2026	14.85	15.17	15.17	15.23	14.6	2.2M
January 14, 2026	15.07	14.86	14.86	15.27	14.75	2.24M
January 13, 2026	15.03	15.06	15.06	15.1	14.79	2.11M
January 12, 2026	15.11	14.94	14.94	15.21	14.87	2.37M
January 09, 2026	14.8	15.08	15.08	15.09	14.66	2.27M
January 08, 2026	14.49	14.7	14.7	15.01	14.43	2.63M
January 07, 2026	14.83	14.59	14.6	14.83	14.41	2.14M
January 06, 2026	14.23	14.75	14.75	14.8	14.23	4.38M
January 05, 2026	14	14.17	14.17	14.58	13.87	3.73M
January 02, 2026	14	13.89	13.89	14.11	13.78	2.14M
December 31, 2025	13.89	13.92	13.92	14.01	13.8	1.92M
December 30, 2025	13.91	13.94	13.94	14.07	13.83	2.1M
December 29, 2025	13.81	13.91	13.91	14.01	13.63	3.03M
December 26, 2025	13.75	13.82	13.82	13.89	13.66	1.73M
December 24, 2025	13.58	13.75	13.75	13.89	13.56	1.43M
December 23, 2025	13.5	13.68	13.68	13.69	13.27	2.57M
December 22, 2025	13.25	13.45	13.45	13.8	13.2	3.8M
December 19, 2025	13.26	13.23	13.23	13.39	13	28.64M
December 18, 2025	13.33	13.31	13.31	13.41	12.94	3.4M
December 17, 2025	13	13.36	13.36	13.41	12.94	3.58M
December 16, 2025	12.92	13.02	13.02	13.04	12.74	3.36M
December 15, 2025	13.15	12.84	12.84	13.37	12.74	3.89M
December 12, 2025	13.43	13.14	13.14	13.54	13.04	2.48M
December 11, 2025	13.5	13.43	13.43	13.63	13.34	2.5M
December 10, 2025	13.31	13.52	13.52	13.58	13.14	1.77M
December 09, 2025	13.06	13.32	13.32	13.39	12.93	3.38M
December 08, 2025	13.28	13.08	13.08	13.44	13.04	4.13M
December 05, 2025	13.5	13.44	13.44	13.62	13.38	2.71M
December 04, 2025	14	13.49	13.49	14.07	13.34	2.96M
December 03, 2025	13.7	13.96	13.96	14.12	13.66	2.77M
December 02, 2025	13.79	13.61	13.61	13.87	13.58	4.26M
December 01, 2025	13.31	13.85	13.85	14.02	13.29	5.52M
November 28, 2025	13.3	13.35	13.35	13.5	13.26	2.29M
November 26, 2025	12.97	13.42	13.13	13.46	12.94	3.84M
November 25, 2025	12.8	12.92	12.64	13.23	12.8	4.21M
November 24, 2025	12.65	12.7	12.43	12.74	12.39	4.17M

Perrigo Company plc (PRGO) NYSE