Perrigo Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	23.44	23.44	23.09	23.30	-	-1.52%	72,021
Aug 13, 2025	23.13	23.73	22.82	23.66	23.66	2.56%	1,337,990
Aug 12, 2025	22.01	23.10	21.96	23.07	23.07	4.77%	1,767,348
Aug 11, 2025	22.60	22.91	21.78	22.02	22.02	-2.35%	2,388,322
Aug 8, 2025	22.83	23.05	22.33	22.55	22.55	-1.23%	3,362,854
Aug 7, 2025	23.75	23.86	22.62	22.83	22.83	-3.30%	4,135,987
Aug 6, 2025	22.26	23.74	21.03	23.61	23.61	-11.31%	8,456,502
Aug 5, 2025	26.84	26.99	26.47	26.62	26.62	-1.26%	1,881,016
Aug 4, 2025	26.58	27.16	26.38	26.96	26.96	1.20%	1,266,531
Aug 1, 2025	26.65	26.79	26.17	26.64	26.64	-0.11%	1,115,239
Jul 31, 2025	27.14	27.33	26.54	26.67	26.67	-3.02%	1,566,288
Jul 30, 2025	28.22	28.22	27.47	27.50	27.50	-2.03%	1,118,329
Jul 29, 2025	27.96	28.18	27.85	28.07	28.07	-0.21%	709,883
Jul 28, 2025	28.35	28.39	27.88	28.13	28.13	-1.06%	1,189,046
Jul 25, 2025	28.16	28.44	27.96	28.43	28.43	1.14%	811,158
Jul 24, 2025	28.10	28.36	28.01	28.11	28.11	-0.04%	669,929
Jul 23, 2025	27.78	28.15	27.71	28.12	28.12	2.07%	821,945
Jul 22, 2025	27.06	27.58	26.98	27.55	27.55	2.26%	933,308
Jul 21, 2025	26.99	27.12	26.84	26.94	26.94	-0.07%	571,465
Jul 18, 2025	27.17	27.31	26.89	26.96	26.96	-0.70%	614,447
Jul 17, 2025	26.93	27.20	26.82	27.15	27.15	0.22%	709,338
Jul 16, 2025	27.10	27.35	26.63	27.09	27.09	0.15%	762,064
Jul 15, 2025	27.68	27.91	27.02	27.05	27.05	-1.31%	1,099,270
Jul 14, 2025	27.63	27.80	26.95	27.41	27.41	-0.44%	1,144,406
Jul 11, 2025	27.02	27.72	26.85	27.53	27.53	0.95%	1,075,593
Jul 10, 2025	27.21	27.70	27.06	27.27	27.27	0.18%	1,026,879
Jul 9, 2025	27.31	27.43	26.97	27.22	27.22	0.29%	665,552
Jul 8, 2025	26.78	27.27	26.78	27.14	27.14	1.50%	986,458
Jul 7, 2025	27.12	27.48	26.69	26.74	26.74	-1.69%	816,378
Jul 3, 2025	27.26	27.47	27.17	27.20	27.20	-0.22%	454,245
Jul 2, 2025	27.43	27.61	27.03	27.26	27.26	-0.62%	1,429,141
Jul 1, 2025	26.54	27.88	26.54	27.43	27.43	2.66%	1,206,620
Jun 30, 2025	26.53	26.77	26.32	26.72	26.72	0.68%	903,110
Jun 27, 2025	26.68	26.93	26.36	26.54	26.54	-0.11%	952,193
Jun 26, 2025	26.73	26.85	26.44	26.57	26.57	-0.19%	973,475
Jun 25, 2025	26.66	26.89	26.45	26.62	26.62	-0.49%	769,098
Jun 24, 2025	26.73	26.87	26.50	26.75	26.75	1.13%	925,660
Jun 23, 2025	26.30	26.46	26.03	26.45	26.45	-0.19%	746,311
Jun 20, 2025	26.40	26.54	26.32	26.50	26.50	0.68%	1,406,780
Jun 18, 2025	26.24	26.54	26.15	26.32	26.32	0.19%	912,079
Jun 17, 2025	26.48	26.59	26.19	26.27	26.27	-1.57%	790,769
Jun 16, 2025	26.70	27.12	26.58	26.69	26.69	0.15%	1,069,057
Jun 13, 2025	26.88	27.09	26.62	26.65	26.65	-2.20%	1,305,826
Jun 12, 2025	27.22	27.40	26.93	27.25	27.25	-0.44%	769,915
Jun 11, 2025	27.67	27.81	27.11	27.37	27.37	-0.83%	1,063,173
Jun 10, 2025	26.36	27.75	26.18	27.60	27.60	5.46%	1,539,577
Jun 9, 2025	26.25	26.42	26.11	26.17	26.17	0.04%	1,070,039
Jun 6, 2025	26.22	26.30	25.96	26.16	26.16	0.73%	800,988
Jun 5, 2025	26.21	26.30	25.95	25.97	25.97	-1.10%	1,141,105
Jun 4, 2025	26.41	26.64	26.20	26.26	26.26	-0.98%	1,720,367