Perrigo Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.50	13.62	13.38	13.44	13.44	-0.37%	2,706,518
Dec 4, 2025	14.00	14.07	13.34	13.49	13.49	-3.37%	2,960,923
Dec 3, 2025	13.70	14.12	13.66	13.96	13.96	2.57%	2,765,937
Dec 2, 2025	13.79	13.87	13.58	13.61	13.61	-1.73%	4,263,816
Dec 1, 2025	13.31	14.02	13.29	13.85	13.85	3.75%	5,517,247
Nov 28, 2025	13.30	13.50	13.26	13.35	13.35	-0.52%	2,289,197
Nov 26, 2025	12.97	13.46	12.94	13.42	13.13	3.87%	3,837,999
Nov 25, 2025	12.80	13.23	12.80	12.92	12.64	1.73%	4,212,092
Nov 24, 2025	12.65	12.74	12.39	12.70	12.43	0.47%	4,171,465
Nov 21, 2025	12.28	12.74	12.17	12.64	12.37	3.10%	4,766,861
Nov 20, 2025	12.81	12.90	12.22	12.26	12.00	-4.37%	4,051,027
Nov 19, 2025	13.33	13.38	12.64	12.82	12.54	-4.26%	4,732,668
Nov 18, 2025	13.50	13.52	13.25	13.39	13.10	-1.25%	5,245,289
Nov 17, 2025	13.79	13.84	13.44	13.56	13.27	-1.60%	3,277,572
Nov 14, 2025	13.97	13.97	13.46	13.78	13.48	-1.36%	4,984,845
Nov 13, 2025	14.13	14.31	13.89	13.97	13.67	-1.34%	3,480,902
Nov 12, 2025	14.29	14.50	14.13	14.16	13.85	-0.98%	4,697,914
Nov 11, 2025	14.31	14.50	14.23	14.30	13.99	0.35%	3,756,446
Nov 10, 2025	14.48	14.49	14.12	14.25	13.94	-1.32%	4,929,968
Nov 7, 2025	14.87	14.92	14.17	14.44	14.13	-3.28%	4,899,308
Nov 6, 2025	15.22	15.22	14.46	14.93	14.61	-1.13%	5,601,661
Nov 5, 2025	17.00	17.48	15.05	15.10	14.77	-25.21%	12,039,686
Nov 4, 2025	20.49	20.62	20.18	20.19	19.75	-1.66%	3,637,236
Nov 3, 2025	20.53	20.65	20.26	20.53	20.09	-1.01%	2,635,264
Oct 31, 2025	20.47	21.01	20.40	20.74	20.29	0.48%	3,124,471
Oct 30, 2025	21.14	21.33	20.44	20.64	20.19	-3.01%	2,934,113
Oct 29, 2025	21.44	21.74	21.17	21.28	20.82	-1.48%	1,967,346
Oct 28, 2025	21.84	21.84	21.29	21.60	21.13	-1.55%	1,649,985
Oct 27, 2025	21.46	22.01	21.14	21.94	21.47	2.24%	2,834,815
Oct 24, 2025	21.65	21.82	21.45	21.46	21.00	-0.19%	1,337,066
Oct 23, 2025	21.71	21.79	21.30	21.50	21.04	-0.69%	1,445,075
Oct 22, 2025	21.96	22.02	21.61	21.65	21.18	-1.28%	1,380,819
Oct 21, 2025	21.70	21.97	21.46	21.93	21.46	1.06%	1,690,845
Oct 20, 2025	21.75	21.75	21.26	21.70	21.23	0.37%	1,707,583
Oct 17, 2025	21.53	21.71	21.39	21.62	21.15	0.42%	932,567
Oct 16, 2025	21.32	21.70	21.25	21.53	21.06	0.70%	1,642,405
Oct 15, 2025	21.59	21.84	21.21	21.38	20.92	-1.29%	1,675,444
Oct 14, 2025	21.12	21.93	21.05	21.66	21.19	2.22%	1,792,990
Oct 13, 2025	21.31	21.56	21.19	21.19	20.73	-0.28%	1,531,963
Oct 10, 2025	21.61	21.68	20.75	21.25	20.79	-1.39%	2,191,974
Oct 9, 2025	21.70	22.00	21.51	21.55	21.08	-0.46%	1,354,938
Oct 8, 2025	21.80	21.91	21.47	21.65	21.18	-0.14%	1,815,269
Oct 7, 2025	22.02	22.21	21.67	21.68	21.21	-1.68%	1,628,026
Oct 6, 2025	22.41	22.48	21.96	22.05	21.57	-2.04%	1,379,468
Oct 3, 2025	22.21	22.65	22.15	22.51	22.02	1.63%	1,601,458
Oct 2, 2025	22.50	22.62	22.12	22.15	21.67	-1.60%	1,449,256
Oct 1, 2025	22.20	22.59	22.11	22.51	22.02	1.08%	2,173,697
Sep 30, 2025	21.69	22.28	21.57	22.27	21.79	2.49%	1,843,582
Sep 29, 2025	21.37	21.82	21.19	21.73	21.26	1.31%	1,600,143
Sep 26, 2025	20.88	21.45	20.80	21.45	20.99	3.32%	2,703,398