Perrigo Company plc - PRGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	12.28	12.64	12.64	12.74	12.17	4.77M
November 20, 2025	12.81	12.26	12.26	12.9	12.22	4.05M
November 19, 2025	13.33	12.82	12.82	13.38	12.64	4.73M
November 18, 2025	13.5	13.39	13.39	13.52	13.25	5.25M
November 17, 2025	13.79	13.56	13.56	13.84	13.44	3.28M
November 14, 2025	13.97	13.78	13.78	13.97	13.46	4.98M
November 13, 2025	14.13	13.97	13.97	14.31	13.89	3.48M
November 12, 2025	14.29	14.16	14.16	14.5	14.13	4.7M
November 11, 2025	14.31	14.3	14.3	14.5	14.23	3.76M
November 10, 2025	14.48	14.25	14.25	14.49	14.12	4.93M
November 07, 2025	14.87	14.44	14.44	14.92	14.17	4.9M
November 06, 2025	15.22	14.93	14.93	15.22	14.46	5.6M
November 05, 2025	17	15.1	15.1	17.48	15.05	12.04M
November 04, 2025	20.49	20.19	20.19	20.62	20.18	3.64M
November 03, 2025	20.53	20.53	20.53	20.65	20.26	2.64M
October 31, 2025	20.47	20.74	20.74	21.01	20.4	3.12M
October 30, 2025	21.14	20.64	20.64	21.33	20.43	2.93M
October 29, 2025	21.44	21.28	21.28	21.74	21.17	1.97M
October 28, 2025	21.84	21.6	21.6	21.84	21.29	1.65M
October 27, 2025	21.46	21.94	21.94	22.01	21.14	2.83M
October 24, 2025	21.65	21.46	21.46	21.82	21.45	1.34M
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

Perrigo Company plc (PRGO) NYSE