NYSE USD

Perrigo Company plc (PRGO)

Compare
24.38
-0.67
(-2.67%)
At close: January 10 at 4:00:02 PM EST
24.40
+0.02
+(0.08%)
After hours: January 10 at 6:17:49 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 24.96 24.99 24.37 24.38 24.38 1,402,100
Jan 8, 2025 24.95 25.09 24.35 25.05 25.05 1,048,100
Jan 7, 2025 25.44 25.82 24.72 24.95 24.95 1,413,100
Jan 6, 2025 25.70 25.89 24.12 25.32 25.32 3,137,700
Jan 3, 2025 25.99 26.32 25.83 25.95 25.95 1,233,500
Jan 2, 2025 25.94 26.41 25.76 26.00 26.00 1,573,400
Dec 31, 2024 25.32 25.73 25.28 25.71 25.71 1,267,400
Dec 30, 2024 25.56 25.57 24.97 25.29 25.29 1,173,200
Dec 27, 2024 25.84 26.22 25.49 25.59 25.59 1,289,000
Dec 26, 2024 25.54 26.12 25.45 26.01 26.01 1,013,200
Dec 24, 2024 25.54 25.74 25.50 25.64 25.64 499,100
Dec 23, 2024 25.89 26.00 25.33 25.66 25.66 1,094,400
Dec 20, 2024 25.67 26.13 25.55 25.75 25.75 2,571,500
Dec 19, 2024 25.53 25.91 25.16 25.73 25.73 1,145,800
Dec 18, 2024 26.35 26.71 25.43 25.44 25.44 1,490,000
Dec 17, 2024 26.64 26.88 26.36 26.41 26.41 1,354,100
Dec 16, 2024 27.45 27.50 26.64 26.69 26.69 1,423,800
Dec 13, 2024 27.53 27.72 27.16 27.45 27.45 966,600
Dec 12, 2024 27.31 27.74 27.21 27.59 27.59 1,225,100
Dec 11, 2024 27.59 27.75 27.27 27.29 27.29 876,400
Dec 10, 2024 28.07 28.07 27.53 27.59 27.59 1,058,300
Dec 9, 2024 28.10 28.62 27.93 27.94 27.94 1,592,200
Dec 6, 2024 28.46 28.52 27.79 28.07 28.07 1,030,700
Dec 5, 2024 28.96 28.96 28.32 28.43 28.43 1,349,000
Dec 4, 2024 28.30 28.92 28.16 28.91 28.91 1,121,500
Dec 3, 2024 28.52 28.68 28.31 28.42 28.42 1,302,400
Dec 2, 2024 28.46 28.65 28.05 28.48 28.48 1,469,800
Nov 29, 2024 28.62 28.70 28.35 28.54 28.54 635,500
Nov 27, 2024 28.48 28.94 28.45 28.84 28.84 1,167,300
Nov 26, 2024 28.41 28.53 27.88 28.34 28.34 1,145,600
Nov 25, 2024 28.36 28.96 28.30 28.40 28.40 2,239,300
Nov 22, 2024 27.11 28.12 26.96 28.07 28.07 1,408,300
Nov 21, 2024 27.08 27.35 26.70 27.08 27.08 1,289,200
Nov 20, 2024 27.26 27.30 26.79 27.15 27.15 1,232,000
Nov 19, 2024 26.56 27.26 26.15 27.24 27.24 1,740,500
Nov 18, 2024 26.81 27.07 26.58 26.88 26.88 1,482,300
Nov 15, 2024 27.13 27.39 26.56 26.81 26.81 1,717,500
Nov 14, 2024 26.91 27.20 26.39 26.93 26.93 1,950,200
Nov 13, 2024 26.39 26.87 26.33 26.81 26.81 2,146,300
Nov 12, 2024 26.65 26.77 26.36 26.37 26.37 1,377,200
Nov 11, 2024 26.55 26.86 26.03 26.72 26.72 1,674,800
Nov 8, 2024 26.86 26.91 26.20 26.36 26.36 1,634,300
Nov 7, 2024 27.45 27.72 26.84 26.93 26.93 1,795,600
Nov 6, 2024 26.35 27.39 25.59 27.31 27.31 3,627,500
Nov 5, 2024 25.32 25.54 25.01 25.35 25.35 2,407,600
Nov 4, 2024 26.07 26.18 25.31 25.41 25.41 1,781,300
Nov 1, 2024 25.82 26.20 25.62 26.09 26.09 1,522,900
Oct 31, 2024 25.45 25.84 25.23 25.63 25.63 2,035,100
Oct 30, 2024 26.19 26.53 25.42 25.43 25.43 1,858,700
Oct 29, 2024 25.67 26.43 25.65 26.38 26.38 1,170,200
Oct 28, 2024 25.21 25.84 25.20 25.77 25.77 1,631,100
Oct 25, 2024 25.05 25.26 24.86 25.09 25.09 804,800
Oct 24, 2024 25.28 25.45 24.85 25.08 25.08 1,313,800
Oct 23, 2024 25.68 25.74 25.03 25.39 25.39 1,998,200
Oct 22, 2024 25.83 26.04 25.66 25.82 25.82 1,862,300
Oct 21, 2024 25.21 26.08 25.21 25.85 25.85 3,071,900
Oct 18, 2024 24.91 25.34 24.61 25.30 25.30 1,236,500
Oct 17, 2024 24.33 25.22 24.16 24.98 24.98 1,978,100
Oct 16, 2024 24.47 24.49 24.24 24.39 24.39 950,500
Oct 15, 2024 24.10 24.60 24.05 24.30 24.30 1,154,600
Oct 14, 2024 24.50 24.50 24.07 24.18 24.18 1,791,300
Oct 11, 2024 24.39 24.49 24.17 24.37 24.37 1,044,200
Oct 10, 2024 24.42 24.43 23.89 24.25 24.25 1,726,800
Oct 9, 2024 24.47 24.66 24.26 24.35 24.35 1,129,500
Oct 8, 2024 24.33 24.57 24.13 24.46 24.46 1,131,000
Oct 7, 2024 24.97 24.98 24.28 24.37 24.37 1,229,700
Oct 4, 2024 24.88 25.07 24.67 24.93 24.93 929,000
Oct 3, 2024 24.96 25.02 24.48 24.75 24.75 1,390,700
Oct 2, 2024 25.38 25.44 24.94 25.08 25.08 1,345,200
Oct 1, 2024 26.11 26.23 25.41 25.46 25.46 1,500,700
Sep 30, 2024 25.68 26.56 25.61 26.23 26.23 3,184,900
Sep 27, 2024 25.77 25.95 25.61 25.65 25.65 1,489,800
Sep 26, 2024 25.56 25.82 25.51 25.63 25.63 1,428,800
Sep 25, 2024 26.59 26.59 25.38 25.55 25.55 1,738,900
Sep 24, 2024 26.81 27.00 26.50 26.54 26.54 1,401,200
Sep 23, 2024 27.17 27.25 26.89 27.06 27.06 895,200
Sep 20, 2024 27.70 27.70 26.90 27.13 27.13 2,640,900
Sep 19, 2024 28.33 28.36 27.62 27.77 27.77 977,500
Sep 18, 2024 28.07 28.53 28.00 28.16 28.16 790,800
Sep 17, 2024 28.26 28.46 28.02 28.02 28.02 1,187,100
Sep 16, 2024 27.90 28.25 27.72 28.21 28.21 985,100
Sep 13, 2024 27.30 27.78 27.21 27.75 27.75 692,500
Sep 12, 2024 27.08 27.30 26.68 27.14 27.14 892,100
Sep 11, 2024 27.04 27.04 26.21 26.73 26.73 788,800
Sep 10, 2024 26.51 27.29 26.38 27.15 27.15 982,100
Sep 9, 2024 27.50 27.52 26.60 26.62 26.62 1,306,800
Sep 6, 2024 28.17 28.40 27.66 27.69 27.69 1,056,400
Sep 5, 2024 28.60 28.72 28.15 28.18 28.18 835,900
Sep 4, 2024 28.44 28.76 28.30 28.49 28.49 819,300
Sep 3, 2024 29.00 29.32 28.57 28.57 28.57 1,538,300
Aug 30, 2024 0.28 Dividend
Aug 30, 2024 28.90 29.18 28.80 29.10 29.10 845,900
Aug 29, 2024 29.34 29.34 28.86 29.00 28.72 908,400
Aug 28, 2024 29.24 29.34 28.95 29.23 28.95 789,800
Aug 27, 2024 29.24 29.52 29.14 29.27 28.99 695,900
Aug 26, 2024 29.26 29.74 29.03 29.22 28.94 1,346,900
Aug 23, 2024 28.22 29.28 28.10 29.25 28.97 1,052,700
Aug 22, 2024 28.40 28.60 27.89 28.14 27.87 843,400
Aug 21, 2024 28.00 28.39 27.66 28.38 28.11 1,182,900
Aug 20, 2024 27.54 28.18 27.30 27.81 27.55 1,305,200
Aug 19, 2024 27.68 27.99 27.55 27.61 27.35 915,000
Aug 16, 2024 27.58 27.83 27.44 27.68 27.42 918,300
Aug 15, 2024 27.10 27.83 27.10 27.56 27.30 911,900
Aug 14, 2024 26.82 26.95 26.60 26.87 26.61 698,600
Aug 13, 2024 26.65 27.06 26.61 26.80 26.54 1,001,800
Aug 12, 2024 26.88 26.96 26.36 26.43 26.18 1,038,500
Aug 9, 2024 27.89 27.89 26.66 26.92 26.66 1,309,000
Aug 8, 2024 28.01 28.38 27.84 27.91 27.64 740,800
Aug 7, 2024 28.85 28.95 27.69 27.76 27.50 1,781,500
Aug 6, 2024 28.78 28.81 27.81 28.39 28.12 2,158,200
Aug 5, 2024 26.50 28.84 26.43 28.70 28.43 2,934,400
Aug 2, 2024 27.33 28.34 26.70 27.58 27.32 3,935,300
Aug 1, 2024 28.48 28.56 27.59 28.18 27.91 2,365,600
Jul 31, 2024 28.26 28.58 27.85 28.27 28.00 2,175,600
Jul 30, 2024 28.02 28.71 27.92 28.29 28.02 1,758,500
Jul 29, 2024 28.06 28.18 27.75 27.96 27.69 1,441,100
Jul 26, 2024 28.34 28.37 27.91 28.11 27.84 786,300
Jul 25, 2024 27.99 28.40 27.84 28.07 27.80 1,363,400
Jul 24, 2024 27.96 28.02 27.60 27.94 27.67 1,328,300
Jul 23, 2024 27.79 28.16 27.37 27.91 27.64 994,500
Jul 22, 2024 27.93 27.95 27.24 27.75 27.49 995,500
Jul 19, 2024 27.55 28.10 27.24 28.00 27.73 1,660,300
Jul 18, 2024 27.54 28.77 27.43 27.65 27.39 1,947,100
Jul 17, 2024 27.17 28.49 27.17 27.72 27.46 1,788,400
Jul 16, 2024 27.00 27.33 26.93 27.09 26.83 1,189,600
Jul 15, 2024 27.48 27.64 26.50 26.90 26.64 1,550,800
Jul 12, 2024 27.97 27.97 27.43 27.48 27.22 1,238,300
Jul 11, 2024 27.20 27.92 27.09 27.84 27.58 1,701,300
Jul 10, 2024 26.49 27.22 26.46 27.16 26.90 1,880,000
Jul 9, 2024 25.54 26.60 25.39 26.49 26.24 1,704,700
Jul 8, 2024 25.67 25.91 25.50 25.72 25.48 1,063,800
Jul 5, 2024 26.14 26.26 25.31 25.44 25.20 2,062,600
Jul 3, 2024 26.11 26.53 26.11 26.19 25.94 812,100
Jul 2, 2024 26.19 26.46 25.94 25.99 25.74 1,115,800
Jul 1, 2024 25.87 26.62 25.85 26.25 26.00 1,217,100
Jun 28, 2024 25.54 25.99 25.36 25.68 25.44 2,043,000
Jun 27, 2024 25.70 25.70 24.82 25.43 25.19 1,889,200
Jun 26, 2024 25.46 25.78 25.38 25.74 25.50 970,700
Jun 25, 2024 26.02 26.11 25.49 25.60 25.36 1,132,800
Jun 24, 2024 26.03 26.47 25.89 26.12 25.87 1,071,000
Jun 21, 2024 25.68 26.37 25.39 25.78 25.53 3,279,300
Jun 20, 2024 25.40 25.74 25.35 25.61 25.37 1,278,400
Jun 18, 2024 26.13 26.36 25.54 25.55 25.31 1,877,600
Jun 17, 2024 26.80 26.92 26.13 26.23 25.98 1,002,200
Jun 14, 2024 27.24 27.36 26.58 26.85 26.59 1,461,800
Jun 13, 2024 27.48 28.17 27.25 27.39 27.13 1,559,600
Jun 12, 2024 28.54 28.63 27.64 27.84 27.58 1,500,200
Jun 11, 2024 27.13 28.55 27.03 28.23 27.96 2,415,500
Jun 10, 2024 26.90 27.27 26.57 27.26 27.00 1,124,000
Jun 7, 2024 26.79 27.15 26.43 26.94 26.68 1,225,800
Jun 6, 2024 26.43 27.20 26.32 27.00 26.74 2,617,100
Jun 5, 2024 27.15 27.15 26.38 26.40 26.15 2,772,300
Jun 4, 2024 27.48 27.70 26.97 27.16 26.90 1,584,900
Jun 3, 2024 27.94 28.40 27.59 27.64 27.38 2,290,800
May 31, 2024 0.28 Dividend
May 31, 2024 27.48 27.75 27.40 27.53 27.27 1,752,200
May 30, 2024 27.28 27.85 27.13 27.57 27.03 2,308,700
May 29, 2024 27.17 27.31 26.85 27.20 26.67 1,555,100
May 28, 2024 27.90 28.14 27.31 27.33 26.80 1,178,200
May 24, 2024 28.14 28.34 27.60 27.88 27.34 1,808,500
May 23, 2024 29.28 29.28 28.00 28.12 27.57 2,330,800
May 22, 2024 29.45 29.77 29.25 29.33 28.76 1,563,800
May 21, 2024 29.53 29.94 29.50 29.71 29.13 1,744,700
May 20, 2024 29.87 30.23 29.51 29.54 28.97 1,500,400
May 17, 2024 30.14 30.35 29.82 29.83 29.25 1,273,100
May 16, 2024 30.20 30.49 29.93 30.10 29.52 1,552,000
May 15, 2024 30.56 30.67 30.11 30.22 29.63 1,987,500
May 14, 2024 31.00 31.17 30.01 30.29 29.70 1,359,100
May 13, 2024 30.92 31.08 30.57 30.80 30.20 1,246,400
May 10, 2024 31.04 31.32 30.63 30.71 30.11 782,700
May 9, 2024 31.04 31.29 30.59 31.02 30.42 1,093,700
May 8, 2024 30.30 31.56 30.26 31.11 30.51 1,711,100
May 7, 2024 32.24 33.35 30.08 30.15 29.56 3,898,100
May 6, 2024 32.98 33.46 32.87 33.43 32.78 1,730,300
May 3, 2024 33.34 33.35 32.56 32.79 32.15 981,800
May 2, 2024 33.11 33.35 32.76 33.06 32.42 919,500
May 1, 2024 32.52 33.17 32.52 32.90 32.26 2,413,700
Apr 30, 2024 32.79 32.86 32.51 32.66 32.03 1,066,400
Apr 29, 2024 32.03 32.82 32.03 32.81 32.17 869,000
Apr 26, 2024 31.23 32.29 31.13 31.94 31.32 946,300
Apr 25, 2024 31.10 32.12 30.79 31.27 30.66 1,084,200
Apr 24, 2024 30.48 31.29 30.24 31.23 30.62 963,700
Apr 23, 2024 30.10 30.67 30.01 30.49 29.90 1,113,000
Apr 22, 2024 30.91 31.05 30.02 30.06 29.48 1,415,800
Apr 19, 2024 29.92 30.82 29.82 30.80 30.20 1,168,200
Apr 18, 2024 29.99 30.12 29.83 29.94 29.36 971,500
Apr 17, 2024 30.10 30.20 29.91 30.04 29.46 777,000
Apr 16, 2024 29.98 30.33 29.86 29.96 29.38 1,451,000
Apr 15, 2024 30.47 30.78 29.79 30.13 29.54 1,663,100
Apr 12, 2024 31.24 31.24 30.26 30.32 29.73 1,301,000
Apr 11, 2024 31.78 31.95 31.12 31.28 30.67 811,800
Apr 10, 2024 31.68 31.73 31.41 31.54 30.93 942,600
Apr 9, 2024 31.80 32.32 31.75 32.22 31.59 1,191,000
Apr 8, 2024 31.70 32.07 31.49 31.75 31.13 1,330,800
Apr 5, 2024 31.38 31.63 31.11 31.40 30.79 870,400
Apr 4, 2024 31.00 32.46 30.88 31.45 30.84 2,001,400
Apr 3, 2024 31.23 31.65 31.01 31.03 30.43 1,457,800
Apr 2, 2024 31.76 31.80 31.21 31.32 30.71 1,105,600
Apr 1, 2024 32.22 32.32 31.92 32.11 31.49 946,000
Mar 28, 2024 31.48 32.35 31.48 32.19 31.56 1,583,400
Mar 27, 2024 31.06 31.52 30.86 31.46 30.85 1,263,700
Mar 26, 2024 31.16 31.16 30.71 30.80 30.20 1,256,100
Mar 25, 2024 31.43 31.54 30.93 31.01 30.41 1,480,300
Mar 22, 2024 31.69 32.01 31.30 31.32 30.71 1,648,600
Mar 21, 2024 31.30 31.80 31.16 31.58 30.97 1,757,600
Mar 20, 2024 30.25 31.31 30.18 31.30 30.69 1,395,500
Mar 19, 2024 30.00 30.57 29.87 30.24 29.65 1,263,600
Mar 18, 2024 30.47 30.51 29.97 30.01 29.43 1,255,600
Mar 15, 2024 30.68 30.86 29.65 30.37 29.78 4,215,100
Mar 14, 2024 30.95 31.01 30.25 30.87 30.27 1,731,100
Mar 13, 2024 30.64 31.46 30.55 31.02 30.42 2,102,400
Mar 12, 2024 30.55 31.06 30.24 30.55 29.96 2,209,300
Mar 11, 2024 30.25 30.97 30.16 30.59 30.00 2,728,200
Mar 8, 2024 29.98 30.93 29.86 30.25 29.66 2,861,100
Mar 7, 2024 0.28 Dividend
Mar 7, 2024 27.85 29.97 27.79 29.69 29.11 4,493,500
Mar 6, 2024 27.22 28.16 26.98 28.09 27.27 4,022,800
Mar 5, 2024 26.50 27.29 26.25 27.26 26.47 3,472,400
Mar 4, 2024 26.50 26.80 26.06 26.23 25.47 4,444,600
Mar 1, 2024 26.35 26.65 26.11 26.33 25.56 5,798,500
Feb 29, 2024 26.44 26.70 25.77 26.26 25.50 5,290,100
Feb 28, 2024 27.31 27.66 26.21 26.41 25.64 6,364,100
Feb 27, 2024 28.73 28.73 26.87 27.30 26.51 10,621,800
Feb 26, 2024 31.98 32.36 31.85 32.17 31.23 2,160,500
Feb 23, 2024 31.88 32.15 31.70 32.15 31.22 1,087,200
Feb 22, 2024 31.91 32.09 31.73 31.81 30.89 1,438,100
Feb 21, 2024 32.18 32.46 31.89 32.00 31.07 820,400
Feb 20, 2024 31.96 32.48 31.88 32.32 31.38 1,629,500
Feb 16, 2024 32.24 32.50 31.91 32.03 31.10 1,414,000
Feb 15, 2024 31.77 32.42 31.75 32.36 31.42 1,094,300
Feb 14, 2024 31.89 32.03 31.21 31.56 30.64 1,248,000
Feb 13, 2024 31.90 32.18 31.64 31.76 30.84 1,336,400
Feb 12, 2024 31.98 32.44 31.89 32.40 31.46 907,700
Feb 9, 2024 31.82 32.01 31.62 31.88 30.95 825,700
Feb 8, 2024 31.81 32.05 31.56 31.86 30.93 979,200
Feb 7, 2024 32.12 32.12 31.73 31.91 30.98 1,021,200
Feb 6, 2024 31.82 32.57 31.82 32.15 31.22 1,217,500
Feb 5, 2024 32.22 32.27 31.82 32.03 31.10 793,500
Feb 2, 2024 32.11 32.52 31.98 32.28 31.34 849,000
Feb 1, 2024 32.43 32.54 31.95 32.28 31.34 1,374,500
Jan 31, 2024 32.88 33.04 31.91 32.08 31.15 5,546,900
Jan 30, 2024 33.19 33.20 32.74 32.75 31.80 1,372,000
Jan 29, 2024 33.45 33.50 32.97 33.17 32.21 1,012,800
Jan 26, 2024 33.36 33.51 33.05 33.44 32.47 874,500
Jan 25, 2024 33.25 33.35 32.88 33.12 32.16 1,174,900
Jan 24, 2024 33.41 33.67 32.96 33.01 32.05 1,021,400
Jan 23, 2024 33.75 33.96 33.02 33.25 32.28 1,054,400
Jan 22, 2024 33.21 33.91 33.10 33.64 32.66 1,710,900
Jan 19, 2024 32.81 33.14 32.54 33.09 32.13 947,200
Jan 18, 2024 32.79 32.99 32.53 32.78 31.83 1,312,000
Jan 17, 2024 32.75 32.99 32.55 32.73 31.78 899,500
Jan 16, 2024 32.88 33.11 32.68 33.00 32.04 1,340,000
Jan 12, 2024 33.18 33.32 32.78 33.00 32.04 900,300
Jan 11, 2024 33.22 33.30 32.47 32.95 31.99 893,600

Related Tickers

BHC Bausch Health Companies Inc.
7.88
+0.64%
 
VTRS Viatris Inc.
11.67
-2.42%
 
ELAN Elanco Animal Health Incorporated
11.43
-1.04%
 
ALKS Alkermes plc
28.08
-1.20%
 
ANIK Anika Therapeutics, Inc.
15.57
-2.32%
 
TEVA Teva Pharmaceutical Industries Limited
20.94
-2.56%
 
NBIX Neurocrine Biosciences, Inc.
140.90
+1.58%
 
HCM HUTCHMED (China) Limited
15.03
-1.31%
 
COLL Collegium Pharmaceutical, Inc.
32.91
-1.29%
 
LFCR Lifecore Biomedical, Inc.
6.29
+8.45%