Perrigo Company plc - PRGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	21.65	21.5	21.5	21.79	21.3	1.45M
October 22, 2025	21.96	21.65	21.65	22.02	21.61	1.38M
October 21, 2025	21.7	21.93	21.93	21.97	21.46	1.69M
October 20, 2025	21.75	21.7	21.7	21.75	21.26	1.71M
October 17, 2025	21.53	21.62	21.62	21.71	21.39	932,600
October 16, 2025	21.32	21.53	21.53	21.7	21.25	1.64M
October 15, 2025	21.59	21.38	21.38	21.84	21.21	1.68M
October 14, 2025	21.12	21.66	21.66	21.93	21.05	1.79M
October 13, 2025	21.31	21.19	21.19	21.56	21.19	1.53M
October 10, 2025	21.61	21.25	21.25	21.68	20.75	2.19M
October 09, 2025	21.7	21.55	21.55	22	21.51	1.35M
October 08, 2025	21.8	21.65	21.65	21.91	21.47	1.82M
October 07, 2025	22.02	21.68	21.68	22.21	21.67	1.63M
October 06, 2025	22.41	22.05	22.05	22.48	21.96	1.38M
October 03, 2025	22.21	22.51	22.51	22.65	22.15	1.6M
October 02, 2025	22.5	22.15	22.15	22.62	22.12	1.45M
October 01, 2025	22.2	22.51	22.51	22.59	22.11	2.17M
September 30, 2025	21.69	22.27	22.27	22.28	21.57	1.84M
September 29, 2025	21.37	21.73	21.73	21.82	21.19	1.6M
September 26, 2025	20.88	21.45	21.45	21.45	20.8	2.7M
September 25, 2025	21.41	20.76	20.76	21.54	20.73	2.69M
September 24, 2025	21.07	21.39	21.39	21.53	21.07	1.91M
September 23, 2025	20.87	21.11	21.11	21.19	20.83	1.96M
September 22, 2025	21.22	20.81	20.81	21.28	20.52	2.38M
September 19, 2025	21.47	21.26	21.26	21.51	21.11	4.11M
September 18, 2025	21.06	21.38	21.38	21.49	20.95	1.77M
September 17, 2025	21.39	21.13	21.13	21.57	21.03	1.92M
September 16, 2025	21.76	21.37	21.37	21.86	21.32	1.53M
September 15, 2025	22.31	21.75	21.75	22.33	21.73	1.65M
September 12, 2025	22.41	22.27	22.27	22.58	22.21	1.33M
September 11, 2025	22.23	22.55	22.55	22.55	22.22	1.18M
September 10, 2025	22.2	22.12	22.12	22.45	22	1.22M
September 09, 2025	22.34	22.28	22.28	22.46	22.12	1.95M
September 08, 2025	22.56	22.33	22.33	22.9	22.12	2M
September 05, 2025	23.22	22.65	22.65	23.68	22.28	3.14M
September 04, 2025	23.33	23.29	23.29	23.49	23.06	1.47M
September 03, 2025	23.36	23.33	23.33	23.62	23.26	1.29M
September 02, 2025	23.64	23.49	23.49	23.95	23.31	1.17M
August 29, 2025	23.56	23.74	23.74	23.78	23.36	1.16M
August 28, 2025	23.98	23.76	23.47	23.98	23.58	1.37M
August 27, 2025	23.8	23.89	23.6	24.04	23.7	1.19M
August 26, 2025	23.9	23.73	23.73	23.97	23.61	933,000
August 25, 2025	24.46	23.78	23.78	24.49	23.75	889,058
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

Perrigo Company plc (PRGO) NYSE