NYSE : PRGO
Perrigo Company plc — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · Ireland
Last price 15.87 USD (Nov 2, 2026, 11:39 AM EST) · Market cap 2.20B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Perrigo Company plc (PRGO) closed at 15.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.95 | 16.05 | 15.64 | 15.75 | 2,007,440 | -0.19% |
| 2026-10-30 | 16.07 | 16.14 | 15.42 | 15.78 | 3,349,348 | -0.75% |
| 2026-10-29 | 16.05 | 16.27 | 15.715 | 15.9 | 2,288,812 | -0.13% |
| 2026-10-28 | 15.96 | 16.045 | 15.68 | 15.92 | 1,710,270 | -0.62% |
| 2026-10-27 | 15.56 | 16.175 | 15.475 | 16.02 | 2,233,159 | +1.26% |
| 2026-10-26 | 16.05 | 16.21 | 15.745 | 15.82 | 1,495,214 | -0.88% |
| 2026-10-23 | 16.22 | 16.33 | 15.88 | 15.96 | 1,555,735 | -2.50% |
| 2026-10-22 | 15.99 | 16.45 | 15.895 | 16.37 | 1,782,795 | +2.89% |
| 2026-10-21 | 16.01 | 16.125 | 15.58 | 15.91 | 2,359,217 | -1.61% |
| 2026-10-20 | 16.34 | 16.68 | 16.08 | 16.17 | 1,765,281 | +0.50% |
| 2026-10-19 | 16.59 | 16.79 | 16.025 | 16.09 | 2,893,904 | -3.25% |
| 2026-10-16 | 16.54 | 16.68 | 16.26 | 16.63 | 2,439,312 | +0.91% |
| 2026-10-15 | 16.16 | 16.655 | 16.08 | 16.48 | 3,307,421 | +3.32% |
| 2026-10-14 | 15.29 | 16.17 | 15.13 | 15.95 | 4,635,250 | +3.77% |
| 2026-10-13 | 15.19 | 15.73 | 15.19 | 15.37 | 1,761,694 | -0.52% |
| 2026-10-12 | 14.9 | 15.515 | 14.855 | 15.45 | 1,840,187 | +2.59% |
| 2026-10-09 | 14.24 | 15.52 | 14.24 | 15.06 | 4,321,668 | +3.86% |
| 2026-10-08 | 14.45 | 14.561 | 14.1 | 14.5 | 2,879,248 | -0.34% |
| 2026-10-07 | 14 | 14.615 | 14 | 14.55 | 1,906,544 | +3.93% |
| 2026-10-06 | 14.57 | 14.63 | 13.91 | 14 | 2,028,310 | -3.05% |
| 2026-10-05 | 14.2 | 14.575 | 14.02 | 14.44 | 1,878,395 | +1.26% |
| 2026-10-02 | 14.18 | 14.8 | 14.12 | 14.26 | 2,168,940 | +1.71% |
| 2026-10-01 | 14.72 | 14.87 | 14.02 | 14.02 | 2,635,622 | -5.01% |
| 2026-09-30 | 15.07 | 15.14 | 14.73 | 14.76 | 2,548,590 | -1.60% |
| 2026-09-29 | 15.13 | 15.195 | 14.835 | 15 | 2,598,368 | -0.66% |
| 2026-09-28 | 15.21 | 15.43 | 14.895 | 15.1 | 2,889,311 | -2.08% |
| 2026-09-25 | 14.81 | 15.69 | 14.22 | 15.42 | 4,273,565 | +5.04% |
| 2026-09-24 | 13.87 | 15.1 | 13.84 | 14.68 | 7,733,731 | +6.07% |
| 2026-09-23 | 14.22 | 14.46 | 13.755 | 13.84 | 1,455,691 | -3.28% |
| 2026-09-22 | 14.2 | 14.445 | 14.16 | 14.31 | 2,322,181 | +1.27% |
| 2026-09-21 | 13.995 | 14.22 | 13.61 | 14.13 | 1,709,342 | +4.20% |
| 2026-09-18 | 13.45 | 13.67 | 13.15 | 13.56 | 6,766,535 | +0.59% |
| 2026-09-17 | 13.75 | 13.81 | 13.27 | 13.48 | 2,246,790 | -0.44% |
| 2026-09-16 | 13.66 | 13.84 | 13.35 | 13.54 | 2,104,859 | -0.15% |
| 2026-09-15 | 13.67 | 13.82 | 13.45 | 13.56 | 2,280,521 | -0.66% |
| 2026-09-14 | 13.7 | 14.275 | 13.59 | 13.65 | 1,925,190 | -0.07% |
| 2026-09-11 | 13.57 | 13.76 | 13.5 | 13.66 | 1,828,661 | +0.52% |
| 2026-09-10 | 14.23 | 14.48 | 13.565 | 13.59 | 1,982,867 | -5.23% |
| 2026-09-09 | 14.66 | 14.68 | 14.183 | 14.34 | 2,701,981 | -1.65% |
| 2026-09-08 | 14.81 | 14.89 | 14.475 | 14.58 | 3,060,774 | -2.28% |
| 2026-09-04 | 14.07 | 14.995 | 14.07 | 14.92 | 2,196,939 | +4.56% |
| 2026-09-03 | 14.71 | 14.8 | 14.095 | 14.27 | 1,872,909 | -1.52% |
| 2026-09-02 | 14.45 | 14.85 | 14.3 | 14.49 | 2,686,204 | +0.42% |
| 2026-09-01 | 14.52 | 14.9 | 14.315 | 14.43 | 2,249,175 | -1.43% |
| 2026-08-31 | 14.34 | 14.7 | 14.26 | 14.64 | 2,459,338 | +1.10% |
| 2026-08-28 | 14.09 | 14.565 | 14.002 | 14.48 | 2,603,922 | +2.84% |
| 2026-08-27 | 14.63 | 14.65 | 14.16 | 14.37 | 2,735,876 | -2.64% |
| 2026-08-26 | 14.505 | 14.795 | 14.38 | 14.76 | 2,602,663 | +1.93% |
| 2026-08-25 | 14.22 | 14.64 | 14.01 | 14.48 | 3,167,366 | +1.47% |
| 2026-08-24 | 14.18 | 14.35 | 14.04 | 14.27 | 2,105,244 | +0.14% |
| 2026-08-21 | 13.68 | 14.26 | 13.52 | 14.25 | 2,603,136 | +4.01% |
| 2026-08-20 | 13.71 | 13.945 | 13.49 | 13.7 | 2,370,443 | -1.86% |
| 2026-08-19 | 13.19 | 13.965 | 13.19 | 13.96 | 2,571,940 | +7.63% |
| 2026-08-18 | 12.96 | 13.19 | 12.8 | 12.97 | 2,182,415 | +1.17% |
| 2026-08-17 | 13.04 | 13.212 | 12.81 | 12.82 | 2,137,540 | -1.69% |
| 2026-08-14 | 12.72 | 13.06 | 12.61 | 13.04 | 2,062,433 | +1.64% |
| 2026-08-13 | 12.8 | 13.075 | 12.505 | 12.83 | 2,528,601 | +1.10% |
| 2026-08-12 | 12.58 | 12.76 | 12.16 | 12.69 | 2,361,991 | -1.25% |
| 2026-08-11 | 12.53 | 12.945 | 12.42 | 12.85 | 2,271,012 | +1.66% |
| 2026-08-10 | 12.63 | 12.78 | 12.36 | 12.64 | 2,006,608 | -1.56% |
| 2026-08-07 | 12.73 | 13.04 | 12.42 | 12.84 | 2,107,046 | +2.39% |
| 2026-08-06 | 13.2 | 13.2 | 12.37 | 12.54 | 4,266,689 | -5.50% |
| 2026-08-05 | 12.62 | 13.655 | 12.611 | 13.27 | 8,189,975 | +23.10% |
| 2026-08-04 | 10.54 | 10.79 | 10.355 | 10.78 | 2,860,695 | +0.94% |
| 2026-08-03 | 10.31 | 10.7 | 10.31 | 10.68 | 3,289,224 | +5.64% |
| 2026-07-31 | 10.24 | 10.33 | 10.005 | 10.11 | 2,880,310 | -1.94% |
| 2026-07-30 | 10.4 | 10.46 | 10.24 | 10.31 | 2,696,152 | -1.15% |
| 2026-07-29 | 10.19 | 10.57 | 10.17 | 10.43 | 3,889,096 | +1.26% |
| 2026-07-28 | 10.35 | 10.63 | 10.145 | 10.3 | 2,700,857 | +1.58% |
| 2026-07-27 | 10.32 | 10.5 | 10.13 | 10.14 | 3,139,025 | +0.50% |
| 2026-07-24 | 10.18 | 10.41 | 10.03 | 10.09 | 2,545,011 | -0.10% |
| 2026-07-23 | 10.3 | 10.311 | 9.86 | 10.1 | 3,013,556 | -3.53% |
| 2026-07-22 | 10.65 | 10.8 | 10.44 | 10.47 | 2,798,515 | +0.00% |
| 2026-07-21 | 10.49 | 10.66 | 10.28 | 10.47 | 1,849,363 | -1.13% |
| 2026-07-20 | 10.81 | 10.83 | 10.43 | 10.59 | 2,333,452 | -1.21% |
| 2026-07-17 | 11.085 | 11.36 | 10.495 | 10.72 | 2,668,500 | -3.94% |
| 2026-07-16 | 10.29 | 11.175 | 10.29 | 11.16 | 3,039,294 | +9.95% |
| 2026-07-15 | 9.93 | 10.35 | 9.905 | 10.15 | 2,645,643 | +2.53% |
| 2026-07-14 | 10.1 | 10.2 | 9.81 | 9.9 | 2,635,046 | -2.65% |
| 2026-07-13 | 10.27 | 10.44 | 10.105 | 10.17 | 2,818,799 | -0.49% |
| 2026-07-10 | 10.56 | 10.67 | 10.17 | 10.22 | 3,394,175 | -1.83% |
| 2026-07-09 | 10.41 | 10.82 | 10.38 | 10.41 | 2,765,659 | -1.05% |
| 2026-07-08 | 11.195 | 11.195 | 10.455 | 10.52 | 2,865,144 | -5.99% |
| 2026-07-07 | 11.19 | 11.59 | 11.055 | 11.19 | 3,753,256 | +0.90% |
| 2026-07-06 | 11 | 11.24 | 10.78 | 11.09 | 2,527,986 | +0.64% |
| 2026-07-02 | 10.49 | 11.045 | 10.44 | 11.02 | 3,336,052 | +6.89% |
| 2026-07-01 | 10.5 | 10.58 | 10.21 | 10.31 | 5,444,137 | -0.77% |
| 2026-06-30 | 10.15 | 10.655 | 10.012 | 10.39 | 3,922,838 | +3.38% |
| 2026-06-29 | 9.9 | 10.08 | 9.56 | 10.05 | 4,356,411 | +1.01% |
| 2026-06-26 | 9.67 | 10.22 | 9.66 | 9.95 | 22,384,203 | +2.79% |
| 2026-06-25 | 9.86 | 10.04 | 9.6 | 9.68 | 2,656,314 | -0.82% |
| 2026-06-24 | 9.57 | 9.83 | 9.53 | 9.76 | 2,744,037 | +2.85% |
| 2026-06-23 | 9.66 | 9.76 | 9.395 | 9.49 | 3,340,319 | -1.15% |
| 2026-06-22 | 10.11 | 10.2 | 9.58 | 9.6 | 2,641,464 | -6.34% |
| 2026-06-18 | 10.05 | 10.25 | 9.825 | 10.25 | 5,131,294 | +0.89% |
| 2026-06-17 | 10.6 | 10.77 | 10.02 | 10.16 | 3,162,204 | -4.78% |
| 2026-06-16 | 10.7 | 10.9 | 10.63 | 10.67 | 2,297,033 | -0.28% |
| 2026-06-15 | 11.19 | 11.38 | 10.59 | 10.7 | 2,725,915 | -2.64% |
| 2026-06-12 | 11.07 | 11.33 | 10.845 | 10.99 | 3,243,192 | +0.83% |
| 2026-06-11 | 11.19 | 11.19 | 10.55 | 10.9 | 3,561,443 | -2.42% |
| 2026-06-10 | 11.14 | 11.77 | 10.98 | 11.17 | 5,613,397 | -0.09% |
| 2026-06-09 | 11 | 11.58 | 10.885 | 11.18 | 5,207,354 | -3.70% |
| 2026-06-08 | 10.9 | 11.95 | 10.85 | 11.61 | 5,012,962 | +7.20% |
| 2026-06-05 | 10.67 | 10.865 | 10.62 | 10.83 | 2,999,240 | +1.50% |
| 2026-06-04 | 10.65 | 10.87 | 10.36 | 10.67 | 2,569,187 | +2.01% |
| 2026-06-03 | 10.355 | 10.47 | 10.19 | 10.46 | 2,338,488 | +0.00% |
| 2026-06-02 | 10.6 | 10.77 | 10.255 | 10.46 | 3,504,466 | -2.79% |
| 2026-06-01 | 10.96 | 11.12 | 10.58 | 10.76 | 2,643,377 | -2.62% |
| 2026-05-29 | 11.14 | 11.41 | 11.02 | 11.05 | 2,351,775 | -0.90% |
| 2026-05-28 | 11.07 | 11.51 | 10.95 | 11.44 | 2,366,747 | +2.51% |
| 2026-05-27 | 10.97 | 11.38 | 10.95 | 11.16 | 3,417,091 | +3.33% |
| 2026-05-26 | 11.34 | 11.45 | 10.745 | 10.8 | 3,061,037 | -3.74% |
| 2026-05-22 | 11.42 | 11.56 | 11.105 | 11.22 | 2,283,498 | -1.15% |
| 2026-05-21 | 11.04 | 11.375 | 10.88 | 11.35 | 2,240,361 | +1.70% |
| 2026-05-20 | 10.58 | 11.19 | 10.525 | 11.16 | 2,417,909 | +5.18% |
| 2026-05-19 | 10.69 | 10.815 | 10.525 | 10.61 | 2,530,638 | -0.66% |
| 2026-05-18 | 10.69 | 10.95 | 10.64 | 10.68 | 2,276,104 | +0.66% |
| 2026-05-15 | 10.72 | 10.9 | 10.52 | 10.61 | 2,437,220 | -2.12% |
| 2026-05-14 | 11.01 | 11.21 | 10.82 | 10.84 | 2,845,074 | -0.64% |
| 2026-05-13 | 11.11 | 11.235 | 10.825 | 10.91 | 2,266,114 | -1.89% |