Dark

PRGO
PERRIGO COMPANY PLC
stock NYSE

At Close

Jul 24, 2026 3:59:58 PM EDT

10.09USD-0.149%(-0.01)2,545,011

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 23, 2026 9:17:30 AM EDT

10.39USD+2.871%(+0.29)0

After-hours

Jul 24, 2026 4:30:30 PM EDT

10.11USD+0.248%(+0.02)358,309

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	10.1800	10.4100	10.0300	10.0900	-0.099%	2,545,011	0.000%
2026-07-23	10.3000	10.3109	9.8600	10.1000	-3.534%	3,013,557	-0.099%
2026-07-22	10.6500	10.8000	10.4400	10.4700	0.000%	2,798,515	-3.629%
2026-07-21	10.4900	10.6600	10.2800	10.4700	-1.133%	1,849,363	-3.629%
2026-07-20	10.8100	10.8300	10.4300	10.5900	-1.213%	2,333,453	-4.721%
2026-07-17	11.0850	11.3600	10.4950	10.7200	-3.943%	2,668,501	-5.877%
2026-07-16	10.2900	11.1750	10.2900	11.1600	+9.951%	3,039,294	-9.588%
2026-07-15	9.9300	10.3500	9.9050	10.1500	+2.525%	2,645,643	-0.591%
2026-07-14	10.1000	10.2000	9.8100	9.9000	-2.655%	2,635,047	+1.919%
2026-07-13	10.2700	10.4400	10.1050	10.1700	-0.489%	2,818,799	-0.787%
2026-07-10	10.5600	10.6700	10.1700	10.2200	-1.825%	3,393,876	-1.272%
2026-07-09	10.4100	10.8200	10.3800	10.4100	-1.046%	2,765,659	-3.074%
2026-07-08	11.1950	11.1950	10.4550	10.5200	-5.987%	2,865,144	-4.087%
2026-07-07	11.1900	11.5899	11.0550	11.1900	+0.902%	3,753,257	-9.830%
2026-07-06	11.0000	11.2400	10.7800	11.0900	+0.635%	2,527,986	-9.017%
2026-07-02	10.4900	11.0450	10.4400	11.0200	+6.887%	3,336,053	-8.439%
2026-07-01	10.5000	10.5800	10.2100	10.3100	-0.770%	5,443,930	-2.134%
2026-06-30	10.1500	10.6550	10.0120	10.3900	+3.383%	3,922,838	-2.887%
2026-06-29	9.9000	10.0800	9.5600	10.0500	+1.005%	4,356,411	+0.398%
2026-06-26	9.6700	10.2200	9.6600	9.9500	+2.789%	22,384,204	+1.407%
2026-06-25	9.8600	10.0400	9.6000	9.6800	-0.820%	2,656,315	+4.236%
2026-06-24	9.5700	9.8300	9.5300	9.7600	+2.845%	2,744,037	+3.381%
2026-06-23	9.6600	9.7600	9.3950	9.4900	-1.146%	3,340,319	+6.322%
2026-06-22	10.1100	10.2000	9.5800	9.6000	-6.341%	2,641,465	+5.104%
2026-06-18	10.0500	10.2500	9.8250	10.2500	+0.886%	5,131,295	-1.561%
2026-06-17	10.6000	10.7700	10.0200	10.1600	-4.780%	3,162,204	-0.689%
2026-06-16	10.7000	10.9000	10.6300	10.6700	-0.280%	2,297,033	-5.436%
2026-06-15	11.1900	11.3800	10.5900	10.7000	-2.639%	2,725,915	-5.701%
2026-06-12	11.0700	11.3300	10.8450	10.9900	+0.826%	3,243,193	-8.189%
2026-06-11	11.1900	11.1900	10.5500	10.9000	-2.417%	3,561,444	-7.431%
2026-06-10	11.1400	11.7700	10.9800	11.1700	-0.089%	5,613,398	-9.669%
2026-06-09	11.0000	11.5800	10.8850	11.1800	-3.704%	5,207,355	-9.750%
2026-06-08	10.9000	11.9500	10.8500	11.6100	+7.202%	5,012,963	-13.092%
2026-06-05	10.6700	10.8650	10.6200	10.8300	+1.500%	2,999,240	-6.833%
2026-06-04	10.6500	10.8700	10.3600	10.6700	+2.008%	2,569,188	-5.436%
2026-06-03	10.3550	10.4700	10.1900	10.4600	0.000%	2,338,488	-3.537%
2026-06-02	10.6000	10.7700	10.2550	10.4600	-2.788%	3,504,466	-3.537%
2026-06-01	10.9600	11.1201	10.5800	10.7600	-2.624%	2,643,377	-6.227%
2026-05-29	11.1400	11.4100	11.0200	11.0500	-3.409%	2,351,776	-8.688%
2026-05-28	11.0700	11.5100	10.9500	11.4400	+2.509%	2,366,748	-11.801%
2026-05-27	10.9700	11.3800	10.9500	11.1600	+3.333%	3,417,091	-9.588%
2026-05-26	11.3400	11.4500	10.7450	10.8000	-3.743%	3,061,038	-6.574%
2026-05-22	11.4200	11.5600	11.1050	11.2200	-1.145%	2,283,499	-10.071%
2026-05-21	11.0400	11.3750	10.8800	11.3500	+1.703%	2,240,361	-11.101%
2026-05-20	10.5800	11.1900	10.5250	11.1600	+5.184%	2,417,910	-9.588%
2026-05-19	10.6900	10.8150	10.5250	10.6100	-0.655%	2,530,639	-4.901%
2026-05-18	10.6900	10.9500	10.6400	10.6800	+0.660%	2,276,105	-5.524%
2026-05-15	10.7200	10.9000	10.5200	10.6100	-2.122%	2,437,220	-4.901%
2026-05-14	11.0100	11.2100	10.8200	10.8400	-0.642%	2,845,074	-6.919%
2026-05-13	11.1100	11.2350	10.8250	10.9100	-1.888%	2,266,115	-7.516%
2026-05-12	11.0200	11.2300	10.9500	11.1200	+0.452%	2,947,323	-9.263%
2026-05-11	11.8400	11.8400	11.0500	11.0700	-5.465%	2,628,345	-8.853%
2026-05-08	11.7800	11.9750	11.5150	11.7100	-0.085%	2,450,626	-13.834%
2026-05-07	12.2100	12.3500	11.7100	11.7200	-4.405%	2,698,843	-13.908%
2026-05-06	12.2700	12.5800	11.6000	12.2600	+5.326%	4,414,278	-17.700%
2026-05-05	11.4600	11.6650	11.3100	11.6400	+2.195%	2,470,421	-13.316%
2026-05-04	11.8900	11.9400	11.3800	11.3900	-4.446%	1,736,225	-11.414%
2026-05-01	11.9600	12.0100	11.7300	11.9200	+0.676%	1,728,529	-15.352%
2026-04-30	11.3800	11.9900	11.3201	11.8400	+4.872%	2,389,514	-14.780%
2026-04-29	11.5100	11.6200	11.2600	11.2900	-1.911%	1,752,819	-10.629%
2026-04-28	11.5400	11.7000	11.3800	11.5100	+0.174%	1,734,181	-12.337%
2026-04-27	11.8000	12.0500	11.4750	11.4900	-2.792%	2,838,681	-12.185%
2026-04-24	11.7700	11.8750	11.6301	11.8200	+1.112%	2,060,893	-14.636%
2026-04-23	11.8400	12.0000	11.4600	11.6900	-1.100%	2,111,042	-13.687%
2026-04-22	11.8200	12.0500	11.6500	11.8200	+0.767%	2,098,504	-14.636%
2026-04-21	12.0400	12.1300	11.6415	11.7300	-2.575%	2,106,532	-13.981%
2026-04-20	11.6700	12.1250	11.6690	12.0400	+2.034%	1,876,900	-16.196%
2026-04-17	11.6400	11.8850	11.5900	11.8000	+3.327%	1,879,106	-14.492%
2026-04-16	11.4300	11.5500	11.2800	11.4200	+0.088%	1,536,606	-11.646%
2026-04-15	11.5200	11.5700	11.2600	11.4100	-0.523%	2,055,495	-11.569%
2026-04-14	11.3500	11.6300	11.2200	11.4700	+1.415%	2,171,362	-12.031%
2026-04-13	10.6100	11.3300	10.4001	11.3100	+4.144%	3,064,562	-10.787%
2026-04-10	10.7100	10.9800	10.6600	10.8600	+2.453%	1,937,892	-7.090%
2026-04-09	10.6600	10.7900	10.4600	10.6000	-2.124%	2,189,393	-4.811%
2026-04-08	10.9900	11.0900	10.6600	10.8300	+2.557%	3,360,409	-6.833%
2026-04-07	10.6500	11.3800	10.5000	10.5600	-0.283%	6,966,142	-4.451%
2026-04-06	10.7200	10.8800	10.5100	10.5900	-2.396%	3,965,749	-4.721%
2026-04-02	10.8600	11.3200	10.7200	10.8500	-1.364%	3,146,744	-7.005%
2026-04-01	10.8000	11.2500	10.6500	11.0000	+2.421%	5,888,248	-8.273%
2026-03-31	9.8700	10.8000	9.8250	10.7400	+10.494%	5,033,100	-6.052%
2026-03-30	9.6200	9.8250	9.4100	9.7200	+1.994%	3,049,583	+3.807%
2026-03-27	9.3200	9.6400	9.2500	9.5300	+1.599%	2,850,480	+5.876%
2026-03-26	9.6100	10.0400	9.3750	9.3800	-3.199%	3,113,996	+7.569%
2026-03-25	9.8800	9.9863	9.4300	9.6900	+0.519%	2,496,294	+4.128%
2026-03-24	9.4000	9.8100	9.3100	9.6400	+0.731%	3,767,823	+4.668%
2026-03-23	9.5000	9.7750	9.3300	9.5700	+3.459%	3,552,816	+5.434%
2026-03-20	9.6100	9.6550	9.2250	9.2500	-4.145%	5,827,512	+9.081%
2026-03-19	9.8900	10.0100	9.6350	9.6500	-2.918%	2,904,666	+4.560%
2026-03-18	10.1300	10.2200	9.7150	9.9400	-3.495%	3,161,183	+1.509%
2026-03-17	9.9000	10.4800	9.8780	10.3000	+5.967%	5,164,896	-2.039%
2026-03-16	9.4200	9.7600	9.3000	9.7200	+4.516%	4,187,734	+3.807%
2026-03-13	9.5600	9.7650	9.2300	9.3000	-1.274%	4,916,500	+8.495%
2026-03-12	9.7100	9.7672	9.2450	9.4200	-3.976%	5,095,924	+7.113%
2026-03-11	10.0000	10.2900	9.7000	9.8100	-2.871%	4,578,272	+2.854%
2026-03-10	10.1800	10.5250	10.0150	10.1000	-1.846%	3,741,499	-0.099%
2026-03-09	10.5000	10.5000	9.9100	10.2900	-4.011%	5,696,284	-1.944%
2026-03-06	11.0600	11.0800	10.6500	10.7200	-4.286%	3,809,757	-5.877%
2026-03-05	11.5800	11.6561	11.1300	11.2000	-4.192%	4,156,806	-9.911%
2026-03-04	11.3900	11.7950	11.3800	11.6900	+2.634%	3,346,692	-13.687%
2026-03-03	12.1800	12.2200	11.3000	11.3900	-7.699%	6,059,479	-11.414%
2026-03-02	12.8000	12.8650	12.3150	12.3400	-6.657%	5,479,156	-18.233%
2026-02-27	14.0600	14.2900	13.2000	13.2200	-6.836%	5,762,292	-23.676%
2026-02-26	13.3000	14.2100	12.5600	14.1900	-1.527%	8,186,143	-28.894%
2026-02-25	14.6100	14.7050	14.1500	14.4100	-1.369%	3,746,651	-29.979%
2026-02-24	14.5600	14.7800	14.5200	14.6100	+0.412%	1,888,409	-30.938%
2026-02-23	14.8800	15.0250	14.5450	14.5500	-2.806%	2,755,563	-30.653%
2026-02-20	14.9000	15.0450	14.6300	14.9700	+0.537%	3,112,851	-32.599%
2026-02-19	14.6200	14.9100	14.4800	14.8900	+2.126%	1,771,350	-32.236%
2026-02-18	14.3700	14.7300	14.3000	14.5800	+0.970%	2,295,109	-30.796%
2026-02-17	14.7100	14.7900	14.3650	14.4400	-0.688%	2,547,383	-30.125%
2026-02-13	14.5400	14.7100	14.3200	14.5400	+1.113%	1,394,910	-30.605%
2026-02-12	14.6000	14.7400	14.2000	14.3800	-1.507%	2,044,681	-29.833%
2026-02-11	14.3700	14.6500	14.2200	14.6000	+1.459%	1,987,006	-30.890%
2026-02-10	14.4300	14.6900	14.3600	14.3900	+0.489%	2,072,501	-29.882%
2026-02-09	14.5800	14.6000	14.2750	14.3200	-2.186%	2,330,342	-29.539%
2026-02-06	14.3200	14.7050	14.2100	14.6400	+2.593%	2,064,319	-31.079%
2026-02-05	14.6900	14.7300	14.1250	14.2700	-2.991%	2,032,502	-29.292%
2026-02-04	14.1400	14.8200	14.1400	14.7100	+4.031%	2,242,720	-31.407%
2026-02-03	14.2400	14.6000	14.0050	14.1400	-1.257%	1,839,983	-28.642%
2026-02-02	14.1700	14.3500	13.8800	14.3200	+0.774%	1,913,763	-29.539%
2026-01-30	13.7700	14.2850	13.6701	14.2100	+3.421%	3,172,996	-28.994%
2026-01-29	13.9800	14.0150	13.5800	13.7400	-1.505%	1,953,151	-26.565%
2026-01-28	14.0300	14.2000	13.8750	13.9500	-0.357%	1,891,868	-27.670%
2026-01-27	14.1900	14.3600	13.8910	14.0000	-2.778%	2,983,877	-27.929%
2026-01-26	14.8100	14.8800	14.3000	14.4000	-2.174%	2,545,223	-29.931%
2026-01-23	15.0500	15.1700	14.6800	14.7200	-2.387%	2,104,715	-31.454%
2026-01-22	14.7900	15.1500	14.1800	15.0800	+1.140%	2,978,848	-33.090%
2026-01-21	15.2000	15.2000	14.8150	14.9100	-1.193%	2,220,912	-32.327%
2026-01-20	14.8600	15.3750	14.6600	15.0900	+0.399%	2,269,817	-33.135%
2026-01-16	15.1800	15.1800	14.9200	15.0300	-0.923%	1,833,598	-32.868%
2026-01-15	14.8500	15.2300	14.6000	15.1700	+2.086%	2,197,102	-33.487%
2026-01-14	15.0700	15.2650	14.7500	14.8600	-1.328%	2,227,202	-32.100%
2026-01-13	15.0300	15.1000	14.7900	15.0600	+0.803%	2,100,697	-33.001%
2026-01-12	15.1100	15.2100	14.8700	14.9400	-0.928%	2,369,498	-32.463%
2026-01-09	14.8000	15.0900	14.6550	15.0800	+2.585%	2,243,750	-33.090%
2026-01-08	14.4900	15.0100	14.4250	14.7000	+0.754%	2,625,852	-31.361%
2026-01-07	14.8300	14.8300	14.4100	14.5900	-1.085%	2,678,744	-30.843%
2026-01-06	14.2300	14.8000	14.2300	14.7500	+4.093%	4,378,988	-31.593%
2026-01-05	14.0000	14.5750	13.8700	14.1700	+2.016%	3,715,828	-28.793%
2026-01-02	14.0000	14.1050	13.7800	13.8900	-0.216%	2,821,494	-27.358%
2025-12-31	13.8900	14.0100	13.8000	13.9200	-0.143%	1,923,990	-27.514%
2025-12-30	13.9100	14.0700	13.8300	13.9400	+0.216%	2,097,598	-27.618%
2025-12-29	13.8100	14.0100	13.6300	13.9100	+0.651%	3,028,706	-27.462%
2025-12-26	13.7500	13.8900	13.6600	13.8200	+0.509%	1,723,021	-26.990%
2025-12-24	13.5900	13.9000	13.5556	13.7500	+0.512%	1,426,391	-26.618%
2025-12-23	13.5000	13.6900	13.2650	13.6800	+1.710%	3,480,566	-26.243%
2025-12-22	13.2500	13.8000	13.2000	13.4500	+1.663%	3,791,420	-24.981%
2025-12-19	13.2600	13.3850	13.0044	13.2300	-0.601%	28,632,108	-23.734%
2025-12-18	13.3000	13.4100	12.9400	13.3100	-0.374%	3,931,248	-24.192%
2025-12-17	13.0000	13.4100	12.9400	13.3600	+2.611%	3,569,511	-24.476%
2025-12-16	12.9200	13.0400	12.7350	13.0200	+1.402%	3,358,077	-22.504%
2025-12-15	13.1500	13.3697	12.7400	12.8400	-2.283%	3,886,593	-21.417%
2025-12-12	13.4300	13.5400	13.0350	13.1400	-2.159%	2,480,209	-23.212%
2025-12-11	13.5000	13.6250	13.3350	13.4300	-0.666%	2,493,021	-24.870%
2025-12-10	13.3500	13.5800	13.1400	13.5200	+1.502%	2,785,310	-25.370%
2025-12-09	13.0600	13.3900	12.9300	13.3200	+1.835%	3,370,877	-24.249%
2025-12-08	13.2800	13.4400	13.0400	13.0800	-2.679%	4,127,587	-22.859%
2025-12-05	13.5000	13.6200	13.3800	13.4400	-0.371%	2,702,713	-24.926%
2025-12-04	14.0000	14.0700	13.3350	13.4900	-3.367%	2,948,026	-25.204%
2025-12-03	13.7000	14.1200	13.6600	13.9600	+2.572%	2,763,267	-27.722%
2025-12-02	13.7900	13.8700	13.5800	13.6100	-1.733%	4,257,794	-25.863%
2025-12-01	13.3100	14.0200	13.2900	13.8500	+3.745%	5,509,641	-27.148%
2025-11-28	13.3000	13.5000	13.2600	13.3500	-0.522%	2,287,113	-24.419%
2025-11-26	12.9700	13.4600	12.9400	13.4200	+3.870%	3,836,181	-24.814%
2025-11-25	12.8000	13.2250	12.8000	12.9200	+1.732%	4,206,550	-21.904%
2025-11-24	12.6500	12.7350	12.3900	12.7000	+0.475%	4,169,400	-20.551%
2025-11-21	12.2800	12.7400	12.1700	12.6400	+3.100%	4,762,164	-20.174%
2025-11-20	12.8100	12.9000	12.2200	12.2600	-4.368%	4,047,131	-17.700%
2025-11-19	13.3300	13.3800	12.6350	12.8200	-4.257%	4,732,668	-21.295%
2025-11-18	13.5000	13.5150	13.2450	13.3900	-1.254%	5,245,289	-24.645%
2025-11-17	13.7900	13.8400	13.4400	13.5600	-1.597%	3,273,737	-25.590%
2025-11-14	13.9700	13.9700	13.4590	13.7800	-1.360%	4,983,311	-26.778%
2025-11-13	14.1300	14.3100	13.8850	13.9700	-1.342%	3,480,460	-27.774%
2025-11-12	14.2900	14.4950	14.1300	14.1600	-0.979%	4,697,914	-28.743%
2025-11-11	14.3100	14.4970	14.2300	14.3000	+0.351%	3,751,908	-29.441%
2025-11-10	14.4800	14.4900	14.1180	14.2500	-1.316%	4,929,968	-29.193%
2025-11-07	14.8700	14.9200	14.1700	14.4400	-3.282%	4,899,308	-30.125%
2025-11-06	15.2200	15.2200	14.4600	14.9300	-1.126%	5,601,661	-32.418%
2025-11-05	16.9950	17.4800	15.0500	15.1000	-25.211%	12,039,686	-33.179%
2025-11-04	20.4900	20.6200	20.1800	20.1900	-1.656%	3,637,236	-50.025%
2025-11-03	20.5300	20.6500	20.2600	20.5300	-1.013%	2,635,264	-50.852%
2025-10-31	20.4700	21.0100	20.3950	20.7400	+0.484%	3,124,471	-51.350%
2025-10-30	21.1400	21.3250	20.4350	20.6400	-3.008%	2,934,113	-51.114%
2025-10-29	21.4400	21.7400	21.1700	21.2800	-1.481%	1,967,346	-52.585%
2025-10-28	21.8400	21.8400	21.2900	21.6000	-1.550%	1,649,985	-53.287%
2025-10-27	21.4600	22.0100	21.1400	21.9400	+2.237%	2,834,815	-54.011%
2025-10-24	21.6500	21.8200	21.4450	21.4600	-0.186%	1,337,066	-52.982%
2025-10-23	21.7100	21.7892	21.3000	21.5000	-0.693%	1,445,075	-53.070%
2025-10-22	21.9600	22.0200	21.6100	21.6500	-1.277%	1,380,819	-53.395%
2025-10-21	21.7000	21.9700	21.4600	21.9300	+1.060%	1,690,845	-53.990%
2025-10-20	21.7500	21.7500	21.2601	21.7000	+0.370%	1,707,583	-53.502%
2025-10-17	21.5300	21.7100	21.3900	21.6200	+0.418%	932,567	-53.330%
2025-10-16	21.3200	21.7000	21.2500	21.5300	+0.702%	1,642,405	-53.135%
2025-10-15	21.5900	21.8350	21.2100	21.3800	-1.293%	1,675,444	-52.806%
2025-10-14	21.1200	21.9300	21.0500	21.6600	+2.218%	1,792,990	-53.416%
2025-10-13	21.3100	21.5600	21.1900	21.1900	-0.282%	1,531,963	-52.383%
2025-10-10	21.6100	21.6800	20.7450	21.2500	-1.392%	2,191,974	-52.518%
2025-10-09	21.7000	22.0000	21.5100	21.5500	-0.462%	1,354,938	-53.179%
2025-10-08	21.8000	21.9100	21.4700	21.6500	-0.138%	1,815,269	-53.395%
2025-10-07	22.0200	22.2100	21.6700	21.6800	-1.678%	1,628,026	-53.459%
2025-10-06	22.4100	22.4750	21.9600	22.0500	-2.044%	1,379,468	-54.240%
2025-10-03	22.2100	22.6500	22.1500	22.5100	+1.625%	1,601,458	-55.175%
2025-10-02	22.5000	22.6200	22.1200	22.1500	-1.599%	1,449,256	-54.447%
2025-10-01	22.2000	22.5900	22.1100	22.5100	+1.078%	2,173,697	-55.175%
2025-09-30	21.6900	22.2800	21.5700	22.2700	+2.485%	1,843,582	-54.692%
2025-09-29	21.3700	21.8166	21.1900	21.7300	+1.305%	1,600,143	-53.566%
2025-09-26	20.8800	21.4500	20.8000	21.4500	+3.324%	2,703,398	-52.960%
2025-09-25	21.4100	21.5400	20.7300	20.7600	-2.945%	2,692,948	-51.397%
2025-09-24	21.0700	21.5250	21.0700	21.3900	+1.326%	1,907,149	-52.828%
2025-09-23	20.8700	21.1900	20.8300	21.1100	+1.442%	1,955,232	-52.203%
2025-09-22	21.2200	21.2800	20.5150	20.8100	-2.117%	2,382,482	-51.514%
2025-09-19	21.4700	21.5100	21.1100	21.2600	-0.561%	4,106,076	-52.540%
2025-09-18	21.0600	21.4850	20.9500	21.3800	+1.183%	1,769,474	-52.806%
2025-09-17	21.3900	21.5700	21.0300	21.1300	-1.123%	1,920,765	-52.248%
2025-09-16	21.7600	21.8550	21.3200	21.3700	-1.747%	1,529,555	-52.784%
2025-09-15	22.3050	22.3250	21.7300	21.7500	-2.335%	1,654,841	-53.609%
2025-09-12	22.4100	22.5800	22.2147	22.2700	-1.242%	1,328,437	-54.692%
2025-09-11	22.2300	22.5500	22.2150	22.5500	+1.944%	1,175,966	-55.255%
2025-09-10	22.2000	22.4500	22.0000	22.1200	-0.718%	1,215,145	-54.385%
2025-09-09	22.3400	22.4600	22.1200	22.2800	-0.224%	1,949,270	-54.713%
2025-09-08	22.5600	22.9000	22.1200	22.3300	-1.413%	2,002,613	-54.814%
2025-09-05	23.2200	23.6800	22.2800	22.6500	-2.748%	3,143,920	-55.453%
2025-09-04	23.3300	23.4900	23.0550	23.2900	-0.171%	1,466,162	-56.677%
2025-09-03	23.3600	23.6200	23.2600	23.3300	-0.681%	1,286,963	-56.751%
2025-09-02	23.6400	23.9500	23.3050	23.4900	-1.053%	1,171,635	-57.046%
2025-08-29	23.5600	23.7800	23.3600	23.7400	-0.084%	1,159,088	-57.498%
2025-08-28	23.9800	23.9800	23.5800	23.7600	-0.544%	1,372,521	-57.534%
2025-08-27	23.8000	24.0400	23.7000	23.8900	+0.674%	1,187,479	-57.765%
2025-08-26	23.9000	23.9700	23.6100	23.7300	-0.210%	932,961	-57.480%
2025-08-25	24.4600	24.4900	23.7450	23.7800	-2.899%	889,058	-57.569%
2025-08-22	23.7200	24.6050	23.6900	24.4900	+4.524%	2,472,881	-58.800%
2025-08-21	23.4400	23.9900	23.4200	23.4300	-0.972%	1,372,802	-56.936%
2025-08-20	23.7300	23.8600	23.5000	23.6600	+0.254%	1,169,907	-57.354%
2025-08-19	23.2200	23.9000	23.0750	23.6000	+2.475%	1,762,521	-57.246%
2025-08-18	22.7900	23.1300	22.7000	23.0300	+1.454%	1,431,421	-56.188%
2025-08-15	23.1200	23.2150	22.6750	22.7000	-1.433%	1,173,667	-55.551%
2025-08-14	23.4400	23.4400	22.8600	23.0300	-2.663%	1,062,820	-56.188%
2025-08-13	23.1300	23.7300	22.8200	23.6600	+2.557%	1,337,990	-57.354%
2025-08-12	22.0100	23.1000	21.9600	23.0700	+4.768%	1,767,348	-56.264%
2025-08-11	22.6000	22.9100	21.7750	22.0200	-2.350%	2,388,322	-54.178%
2025-08-08	22.8300	23.0500	22.3300	22.5500	-1.226%	3,362,854	-55.255%
2025-08-07	23.7500	23.8600	22.6200	22.8300	-3.304%	4,135,987	-55.804%
2025-08-06	22.2550	23.7400	21.0300	23.6100	-11.307%	8,456,502	-57.264%
2025-08-05	26.8400	26.9900	26.4700	26.6200	-1.261%	1,881,016	-62.096%
2025-08-04	26.5800	27.1600	26.3800	26.9600	+1.201%	1,266,531	-62.574%
2025-08-01	26.6500	26.7900	26.1700	26.6400	-0.112%	1,115,239	-62.125%
2025-07-31	27.1400	27.3300	26.5400	26.6700	-3.018%	1,566,288	-62.167%
2025-07-30	28.2200	28.2200	27.4700	27.5000	-2.031%	1,118,329	-63.309%
2025-07-29	27.9600	28.1800	27.8500	28.0700	-0.213%	709,883	-64.054%
2025-07-28	28.3500	28.3850	27.8800	28.1300	-1.055%	1,189,046	-64.131%
2025-07-25	28.1600	28.4350	27.9550	28.4300	+1.138%	811,158	-64.509%
2025-07-24	28.1000	28.3600	28.0100	28.1100	-0.036%	669,929	-64.105%
2025-07-23	27.7800	28.1500	27.7050	28.1200	+2.069%	821,945	-64.118%
2025-07-22	27.0600	27.5800	26.9750	27.5500	+2.264%	933,308	-63.376%
2025-07-21	26.9900	27.1200	26.8400	26.9400	-0.074%	571,465	-62.546%
2025-07-18	27.1700	27.3100	26.8900	26.9600	-0.700%	614,447	-62.574%
2025-07-17	26.9300	27.2000	26.8200	27.1500	+0.221%	709,338	-62.836%
2025-07-16	27.1000	27.3500	26.6300	27.0900	+0.148%	762,064	-62.754%
2025-07-15	27.6800	27.9100	27.0200	27.0500	-1.313%	1,099,270	-62.699%
2025-07-14	27.6300	27.8000	26.9500	27.4100	-0.436%	1,144,406	-63.189%
2025-07-11	27.0200	27.7200	26.8500	27.5300	+0.953%	1,075,593	-63.349%
2025-07-10	27.2100	27.6976	27.0633	27.2700	+0.184%	1,026,879	-63.000%
2025-07-09	27.3100	27.4250	26.9700	27.2200	+0.295%	665,552	-62.932%
2025-07-08	26.7800	27.2700	26.7800	27.1400	+1.496%	986,458	-62.822%
2025-07-07	27.1200	27.4766	26.6900	26.7400	-1.691%	816,378	-62.266%
2025-07-03	27.2600	27.4700	27.1722	27.2000	-0.220%	454,245	-62.904%
2025-07-02	27.4300	27.6050	27.0300	27.2600	-0.620%	1,429,141	-62.986%
2025-07-01	26.5400	27.8800	26.5400	27.4300	+2.657%	1,206,620	-63.215%
2025-06-30	26.5300	26.7700	26.3200	26.7200	+0.678%	903,110	-62.238%
2025-06-27	26.6800	26.9260	26.3550	26.5400	-0.113%	952,193	-61.982%
2025-06-26	26.7300	26.8500	26.4400	26.5700	-0.188%	973,475	-62.025%
2025-06-25	26.6600	26.8900	26.4500	26.6200	-0.486%	769,098	-62.096%
2025-06-24	26.7300	26.8650	26.5000	26.7500	+1.134%	925,660	-62.280%
2025-06-23	26.3000	26.4600	26.0300	26.4500	-0.189%	746,311	-61.853%
2025-06-20	26.4000	26.5400	26.3200	26.5000	+0.684%	1,406,780	-61.925%
2025-06-18	26.2400	26.5400	26.1500	26.3200	+0.190%	912,079	-61.664%
2025-06-17	26.4800	26.5900	26.1900	26.2700	-1.574%	790,769	-61.591%
2025-06-16	26.7000	27.1150	26.5800	26.6900	+0.150%	1,069,057	-62.196%
2025-06-13	26.8800	27.0850	26.6200	26.6500	-2.202%	1,305,826	-62.139%
2025-06-12	27.2200	27.4000	26.9300	27.2500	-0.438%	769,915	-62.972%
2025-06-11	27.6700	27.8100	27.1100	27.3700	-0.833%	1,063,173	-63.135%
2025-06-10	26.3600	27.7500	26.1800	27.6000	+5.464%	1,539,577	-63.442%
2025-06-09	26.2500	26.4200	26.1100	26.1700	+0.038%	1,070,039	-61.444%
2025-06-06	26.2200	26.3000	25.9600	26.1600	+0.732%	800,988	-61.430%
2025-06-05	26.2100	26.3000	25.9500	25.9700	-1.104%	1,141,105	-61.147%
2025-06-04	26.4100	26.6400	26.2000	26.2600	-0.980%	1,720,367	-61.577%
2025-06-03	26.6200	26.6600	26.2050	26.5200	-0.711%	1,290,266	-61.953%
2025-06-02	26.8400	26.9799	26.3601	26.7100	-0.224%	916,045	-62.224%
2025-05-30	26.8100	26.9700	26.3800	26.7700	-1.327%	1,041,776	-62.309%
2025-05-29	27.1100	27.3200	26.7100	27.1300	+0.111%	873,290	-62.809%
2025-05-28	27.3000	27.4000	26.9700	27.1000	-0.842%	1,060,725	-62.768%
2025-05-27	26.9600	27.3900	26.6800	27.3300	+2.899%	921,114	-63.081%
2025-05-23	26.2700	26.6050	26.1900	26.5600	+0.606%	1,277,471	-62.011%
2025-05-22	26.7500	26.9200	26.3850	26.4000	-1.895%	911,814	-61.780%
2025-05-21	27.3500	27.4800	26.9100	26.9100	-1.860%	1,186,214	-62.505%
2025-05-20	27.2800	27.4900	27.1400	27.4200	+0.809%	980,921	-63.202%
2025-05-19	26.9300	27.2100	26.7600	27.2000	+0.555%	1,023,259	-62.904%
2025-05-16	26.3600	27.0500	26.3200	27.0500	+2.891%	1,042,536	-62.699%
2025-05-15	26.1700	26.3300	26.0100	26.2900	+1.077%	1,801,184	-61.620%
2025-05-14	26.1800	26.2400	25.8100	26.0100	-0.801%	1,356,831	-61.207%
2025-05-13	26.7800	26.9400	26.2100	26.2200	-2.853%	1,582,155	-61.518%
2025-05-12	27.3500	27.9000	26.8200	26.9900	-0.074%	2,545,801	-62.616%
2025-05-09	26.8300	27.1900	26.7650	27.0100	+0.784%	1,451,511	-62.643%
2025-05-08	26.2600	27.2700	26.2600	26.8000	+1.477%	2,689,962	-62.351%
2025-05-07	26.0000	26.8500	25.2700	26.4100	+7.010%	3,108,927	-61.795%
2025-05-06	25.0100	25.1550	24.6000	24.6800	-2.219%	2,342,808	-59.117%
2025-05-05	25.5000	25.5000	24.8500	25.2400	-1.522%	1,578,671	-60.024%
2025-05-02	25.7400	25.9800	25.4200	25.6300	+1.425%	888,624	-60.632%
2025-05-01	25.7200	25.7650	25.1124	25.2700	-1.750%	829,093	-60.071%
2025-04-30	25.6200	25.7900	25.1492	25.7200	+0.390%	1,346,961	-60.770%
2025-04-29	25.0800	25.8000	24.9200	25.6200	+1.707%	1,057,261	-60.617%
2025-04-28	25.1900	25.7400	24.9600	25.1900	-0.119%	1,123,470	-59.944%
2025-04-25	24.9100	25.3000	24.5300	25.2200	+1.326%	1,145,059	-59.992%
2025-04-24	24.8600	25.0900	24.5951	24.8900	+0.606%	976,892	-59.462%
2025-04-23	25.2200	25.4700	24.6000	24.7400	-0.282%	1,601,072	-59.216%
2025-04-22	24.5000	24.8600	24.5000	24.8100	+1.847%	900,107	-59.331%
2025-04-21	25.2900	25.4250	24.1000	24.3600	-3.791%	995,911	-58.580%
2025-04-17	25.1200	25.5200	25.0100	25.3200	+0.716%	848,405	-60.150%
2025-04-16	25.1000	25.5700	24.9800	25.1400	+0.319%	1,222,134	-59.865%
2025-04-15	25.0100	25.2500	24.8500	25.0600	+0.240%	783,216	-59.737%
2025-04-14	25.1300	25.1300	24.5900	25.0000	+1.461%	840,843	-59.640%
2025-04-11	24.6300	24.8250	24.0900	24.6400	+1.149%	1,630,490	-59.050%
2025-04-10	25.5000	25.5000	23.7100	24.3600	-5.837%	1,662,598	-58.580%
2025-04-09	24.0400	26.0500	23.7600	25.8700	+5.377%	2,397,085	-60.997%
2025-04-08	26.6600	26.6900	24.1600	24.5500	-5.722%	2,555,014	-58.900%
2025-04-07	25.4000	26.9600	25.2178	26.0400	-1.026%	2,804,978	-61.252%
2025-04-04	26.2600	26.6800	25.7100	26.3100	-2.193%	3,242,758	-61.650%
2025-04-03	27.5900	27.8900	26.8284	26.9000	-3.619%	2,038,739	-62.491%
2025-04-02	27.5300	27.9450	27.4900	27.9100	+0.758%	840,308	-63.848%
2025-04-01	27.9400	28.0850	27.4850	27.7000	-1.213%	1,250,446	-63.574%
2025-03-31	27.8400	28.1950	27.7700	28.0400	-0.071%	1,305,986	-64.016%
2025-03-28	27.6300	28.1800	27.3700	28.0600	+1.117%	1,802,593	-64.041%
2025-03-27	27.4500	27.7850	27.3650	27.7500	+1.425%	1,143,754	-63.640%
2025-03-26	27.1200	27.5300	27.0800	27.3600	+0.588%	1,085,428	-63.121%
2025-03-25	27.8400	27.8850	27.1700	27.2000	-1.947%	1,114,514	-62.904%
2025-03-24	27.9100	28.0550	27.6300	27.7400	-0.716%	1,247,634	-63.627%
2025-03-21	28.2200	28.4000	27.8600	27.9400	-1.931%	1,943,564	-63.887%
2025-03-20	27.7000	28.6250	27.7000	28.4900	+2.188%	2,021,418	-64.584%
2025-03-19	27.9600	28.1600	27.6400	27.8800	+0.036%	1,416,494	-63.809%
2025-03-18	28.2500	29.0800	27.8100	27.8700	-1.415%	2,263,365	-63.796%
2025-03-17	27.3900	28.5800	27.2050	28.2700	+3.705%	1,783,053	-64.308%
2025-03-14	26.8700	27.3100	26.6400	27.2600	+1.565%	1,250,951	-62.986%
2025-03-13	27.4300	27.5900	26.7600	26.8400	-2.329%	1,341,005	-62.407%
2025-03-12	27.8300	27.9900	27.3400	27.4800	-1.435%	1,381,821	-63.282%
2025-03-11	27.3100	28.1500	27.0500	27.8800	+1.603%	1,888,074	-63.809%
2025-03-10	27.5400	28.1200	27.2705	27.4400	-1.153%	2,016,796	-63.229%
2025-03-07	28.3400	28.6800	27.6900	27.7600	-3.208%	1,791,619	-63.653%
2025-03-06	29.1300	29.4100	28.4800	28.6800	-2.681%	2,315,369	-64.819%
2025-03-05	29.2200	29.5500	28.8600	29.4700	+0.615%	1,517,735	-65.762%
2025-03-04	29.0700	29.8000	28.7300	29.2900	+1.000%	2,991,570	-65.551%
2025-03-03	29.5800	30.9300	28.7150	29.0000	0.000%	3,869,394	-65.207%
2025-02-28	27.6500	29.5300	27.2300	29.0000	+20.182%	7,490,686	-65.207%
2025-02-27	24.6900	25.3000	24.0350	24.1300	-3.092%	2,445,794	-58.185%
2025-02-26	25.1100	25.4000	24.7600	24.9000	-1.269%	1,982,464	-59.478%
2025-02-25	25.4200	25.6100	25.0200	25.2200	-0.079%	1,410,009	-59.992%
2025-02-24	25.4500	25.6200	25.1450	25.2400	-0.395%	1,673,111	-60.024%
2025-02-21	25.2400	25.5700	25.1115	25.3400	+0.396%	1,819,705	-60.182%
2025-02-20	24.7100	25.5200	24.7100	25.2400	+1.774%	2,092,272	-60.024%
2025-02-19	24.0800	24.8400	23.8603	24.8000	+2.734%	1,439,454	-59.315%
2025-02-18	24.3400	24.5400	24.0600	24.1400	-1.429%	1,168,001	-58.202%
2025-02-14	24.7800	24.8900	24.4600	24.4900	-1.250%	864,475	-58.800%
2025-02-13	24.3700	24.8500	24.1900	24.8000	+2.058%	1,290,014	-59.315%
2025-02-12	24.0500	24.4600	23.9800	24.3000	+0.413%	965,647	-58.477%
2025-02-11	24.3800	24.4200	24.0900	24.2000	-1.224%	1,018,063	-58.306%
2025-02-10	24.5500	24.6800	24.2100	24.5000	-0.407%	1,067,689	-58.816%
2025-02-07	24.8600	24.9250	24.4900	24.6000	-1.482%	553,970	-58.984%
2025-02-06	25.2000	25.2550	24.8000	24.9700	-0.518%	948,588	-59.592%
2025-02-05	25.3300	25.3900	24.9300	25.1000	+0.040%	845,860	-59.801%
2025-02-04	24.9100	25.1900	24.7000	25.0900	0.000%	1,153,486	-59.785%
2025-02-03	24.5000	25.4700	24.3700	25.0900	+0.723%	1,696,279	-59.785%

document.getElementById("qyB1kF").onerror = function(){this.style.display='none';}; .dark-mode .FlNznl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FlNznl{ color: #333333; background-color: white; border: 2px solid #333333; }PRGOPERRIGO COMPANY PLCstock NYSE

PRGO
PERRIGO COMPANY PLC
stock NYSE