-
5 DAY PERFORMANCE
+2.34% -
1 MONTH PERFORMANCE
-9.86% -
3 MONTH PERFORMANCE
-0.08% -
6 MONTH PERFORMANCE
-18.31% -
YEAR-TO-DATE PERFORMANCE
-18.49% -
1 YEAR PERFORMANCE
-17.90%
Perrigo Company plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.68 | $26.22 (2.1%) | $26.56 | $25.61 | 3.15 M | $3.59 B |
| 09/27/2024 | $25.77 | $25.65 (-0.47%) | $25.95 | $25.61 | 1.49 M | $3.52 B |
| 09/26/2024 | $25.56 | $25.63 (0.27%) | $25.82 | $25.51 | 1.43 M | $3.51 B |
| 09/25/2024 | $26.59 | $25.55 (-3.91%) | $26.59 | $25.38 | 1.74 M | $3.50 B |
| 09/24/2024 | $26.81 | $26.54 (-1.01%) | $27.00 | $26.50 | 1.40 M | $3.64 B |
| 09/23/2024 | $27.17 | $27.06 (-0.4%) | $27.25 | $26.89 | 895,238 | $3.71 B |
| 09/20/2024 | $27.70 | $27.13 (-2.06%) | $27.70 | $26.90 | 2.64 M | $3.72 B |
| 09/19/2024 | $28.33 | $27.77 (-1.98%) | $28.36 | $27.62 | 977,500 | $3.81 B |
| 09/18/2024 | $28.07 | $28.16 (0.32%) | $28.53 | $28.00 | 790,800 | $3.86 B |
| 09/17/2024 | $28.26 | $28.02 (-0.85%) | $28.46 | $28.02 | 1.19 M | $3.84 B |
| 09/16/2024 | $27.90 | $28.21 (1.11%) | $28.25 | $27.72 | 985,108 | $3.87 B |
| 09/13/2024 | $27.30 | $27.75 (1.65%) | $27.78 | $27.21 | 692,515 | $3.80 B |
| 09/12/2024 | $27.08 | $27.14 (0.22%) | $27.30 | $26.68 | 892,100 | $3.72 B |
| 09/11/2024 | $27.04 | $26.73 (-1.15%) | $27.04 | $26.21 | 788,838 | $3.66 B |
| 09/10/2024 | $26.51 | $27.15 (2.41%) | $27.29 | $26.38 | 982,149 | $3.72 B |
| 09/09/2024 | $27.50 | $26.62 (-3.2%) | $27.52 | $26.60 | 1.31 M | $3.65 B |
| 09/06/2024 | $28.17 | $27.69 (-1.7%) | $28.40 | $27.66 | 1.06 M | $3.80 B |
| 09/05/2024 | $28.60 | $28.18 (-1.47%) | $28.72 | $28.15 | 835,900 | $3.86 B |
| 09/04/2024 | $28.44 | $28.49 (0.18%) | $28.76 | $28.30 | 819,337 | $3.91 B |
| 09/03/2024 | $29.00 | $28.57 (-1.48%) | $29.32 | $28.57 | 1.54 M | $3.92 B |
| 08/30/2024 | $28.90 | $29.10 (0.69%) | $29.18 | $28.80 | 845,900 | $3.99 B |
| 08/29/2024 | $29.34 | $29.00 (-1.16%) | $29.34 | $28.86 | 908,400 | $3.98 B |
| 08/28/2024 | $29.24 | $29.23 (-0.03%) | $29.34 | $28.95 | 789,840 | $4.01 B |
| 08/27/2024 | $29.24 | $29.27 (0.1%) | $29.52 | $29.14 | 695,900 | $4.01 B |
| 08/26/2024 | $29.26 | $29.22 (-0.14%) | $29.74 | $29.03 | 1.35 M | $4.01 B |
| 08/23/2024 | $28.22 | $29.25 (3.65%) | $29.28 | $28.10 | 1.05 M | $4.01 B |
| 08/22/2024 | $28.40 | $28.14 (-0.92%) | $28.60 | $27.89 | 843,426 | $3.86 B |
| 08/21/2024 | $28.00 | $28.38 (1.36%) | $28.39 | $27.66 | 1.18 M | $3.89 B |
| 08/20/2024 | $27.54 | $27.81 (0.98%) | $28.18 | $27.30 | 1.31 M | $3.81 B |
| 08/19/2024 | $27.68 | $27.61 (-0.25%) | $27.99 | $27.55 | 915,083 | $3.79 B |
| 08/16/2024 | $27.58 | $27.68 (0.36%) | $27.83 | $27.44 | 918,300 | $3.79 B |
| 08/15/2024 | $27.10 | $27.56 (1.7%) | $27.83 | $27.10 | 911,941 | $3.78 B |
| 08/14/2024 | $26.82 | $26.87 (0.19%) | $26.95 | $26.60 | 698,600 | $3.68 B |
| 08/13/2024 | $26.65 | $26.80 (0.56%) | $27.06 | $26.61 | 1.00 M | $3.67 B |
| 08/12/2024 | $26.88 | $26.43 (-1.67%) | $26.96 | $26.36 | 1.04 M | $3.62 B |
| 08/09/2024 | $27.89 | $26.92 (-3.48%) | $27.89 | $26.66 | 1.31 M | $3.69 B |
| 08/08/2024 | $28.01 | $27.91 (-0.36%) | $28.38 | $27.84 | 740,800 | $3.83 B |
| 08/07/2024 | $28.85 | $27.76 (-3.78%) | $28.95 | $27.69 | 1.78 M | $3.81 B |
| 08/06/2024 | $28.78 | $28.39 (-1.36%) | $28.81 | $27.81 | 2.16 M | $3.89 B |
| 08/05/2024 | $26.50 | $28.70 (8.3%) | $28.84 | $26.43 | 2.93 M | $3.93 B |
| 08/02/2024 | $27.33 | $27.58 (0.91%) | $28.34 | $26.70 | 3.94 M | $3.78 B |
| 08/01/2024 | $28.48 | $28.18 (-1.05%) | $28.56 | $27.59 | 2.37 M | $3.86 B |
| 07/31/2024 | $28.26 | $28.27 (0.04%) | $28.58 | $27.85 | 2.18 M | $3.88 B |
| 07/30/2024 | $28.02 | $28.29 (0.96%) | $28.71 | $27.92 | 1.76 M | $3.88 B |
| 07/29/2024 | $28.06 | $27.96 (-0.36%) | $28.18 | $27.75 | 1.44 M | $3.83 B |
| 07/26/2024 | $28.34 | $28.11 (-0.81%) | $28.37 | $27.91 | 786,338 | $3.84 B |
| 07/25/2024 | $27.99 | $28.07 (0.29%) | $28.40 | $27.84 | 1.36 M | $3.83 B |
| 07/24/2024 | $27.96 | $27.94 (-0.07%) | $28.02 | $27.60 | 1.33 M | $3.82 B |
| 07/23/2024 | $27.79 | $27.91 (0.43%) | $28.16 | $27.37 | 994,500 | $3.81 B |
| 07/22/2024 | $27.93 | $27.75 (-0.64%) | $27.95 | $27.24 | 995,500 | $3.79 B |
| 07/19/2024 | $27.55 | $28.00 (1.63%) | $28.10 | $27.24 | 1.66 M | $3.82 B |
| 07/18/2024 | $27.54 | $27.65 (0.4%) | $28.77 | $27.43 | 1.95 M | $3.78 B |
| 07/17/2024 | $27.17 | $27.72 (2.02%) | $28.49 | $27.17 | 1.79 M | $3.79 B |
| 07/16/2024 | $27.00 | $27.09 (0.33%) | $27.33 | $26.93 | 1.19 M | $3.70 B |
| 07/15/2024 | $27.48 | $26.90 (-2.11%) | $27.64 | $26.50 | 1.55 M | $3.67 B |
| 07/12/2024 | $27.97 | $27.48 (-1.75%) | $27.97 | $27.43 | 1.24 M | $3.75 B |
| 07/11/2024 | $27.20 | $27.84 (2.35%) | $27.92 | $27.09 | 1.70 M | $3.80 B |
| 07/10/2024 | $26.49 | $27.16 (2.53%) | $27.22 | $26.46 | 1.88 M | $3.71 B |
| 07/09/2024 | $25.54 | $26.49 (3.72%) | $26.60 | $25.39 | 1.70 M | $3.62 B |
| 07/08/2024 | $25.67 | $25.72 (0.19%) | $25.91 | $25.50 | 1.06 M | $3.51 B |
| 07/05/2024 | $26.14 | $25.44 (-2.68%) | $26.26 | $25.31 | 2.06 M | $3.48 B |
| 07/03/2024 | $26.11 | $26.19 (0.31%) | $26.53 | $26.11 | 812,100 | $3.58 B |
| 07/02/2024 | $26.19 | $25.99 (-0.76%) | $26.46 | $25.94 | 1.12 M | $3.55 B |
| 07/01/2024 | $25.87 | $26.25 (1.47%) | $26.62 | $25.85 | 1.22 M | $3.59 B |