-
5 DAY PERFORMANCE
+0.50% -
1 MONTH PERFORMANCE
+7.20% -
3 MONTH PERFORMANCE
-6.06% -
6 MONTH PERFORMANCE
-15.72% -
YEAR-TO-DATE PERFORMANCE
-18.52% -
1 YEAR PERFORMANCE
-9.68%
Perrigo Company plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $26.86 | $26.26 (-2.23%) | $26.91 | $26.22 | 977,371 | $3.62 B |
| 11/07/2024 | $27.45 | $26.93 (-1.89%) | $27.72 | $26.84 | 1.80 M | $3.70 B |
| 11/06/2024 | $26.35 | $27.31 (3.64%) | $27.39 | $25.59 | 3.63 M | $3.76 B |
| 11/05/2024 | $25.32 | $25.35 (0.12%) | $25.54 | $25.01 | 2.41 M | $3.49 B |
| 11/04/2024 | $26.07 | $25.41 (-2.53%) | $26.18 | $25.31 | 1.78 M | $3.49 B |
| 11/01/2024 | $25.82 | $26.09 (1.05%) | $26.20 | $25.62 | 1.52 M | $3.58 B |
| 10/31/2024 | $25.45 | $25.63 (0.71%) | $25.84 | $25.23 | 2.04 M | $3.51 B |
| 10/30/2024 | $26.19 | $25.43 (-2.9%) | $26.53 | $25.42 | 1.86 M | $3.49 B |
| 10/29/2024 | $25.67 | $26.38 (2.77%) | $26.43 | $25.65 | 1.17 M | $3.62 B |
| 10/28/2024 | $25.21 | $25.77 (2.22%) | $25.84 | $25.20 | 1.63 M | $3.53 B |
| 10/25/2024 | $25.05 | $25.09 (0.16%) | $25.26 | $24.86 | 804,800 | $3.44 B |
| 10/24/2024 | $25.28 | $25.08 (-0.79%) | $25.45 | $24.85 | 1.31 M | $3.44 B |
| 10/23/2024 | $25.68 | $25.39 (-1.13%) | $25.74 | $25.03 | 2.00 M | $3.48 B |
| 10/22/2024 | $25.83 | $25.82 (-0.04%) | $26.04 | $25.66 | 1.86 M | $3.54 B |
| 10/21/2024 | $25.21 | $25.85 (2.54%) | $26.08 | $25.21 | 3.07 M | $3.54 B |
| 10/18/2024 | $24.91 | $25.30 (1.57%) | $25.34 | $24.61 | 1.24 M | $3.47 B |
| 10/17/2024 | $24.33 | $24.98 (2.67%) | $25.22 | $24.16 | 1.98 M | $3.42 B |
| 10/16/2024 | $24.47 | $24.39 (-0.33%) | $24.49 | $24.24 | 950,500 | $3.34 B |
| 10/15/2024 | $24.10 | $24.30 (0.83%) | $24.60 | $24.05 | 1.15 M | $3.33 B |
| 10/14/2024 | $24.50 | $24.18 (-1.31%) | $24.50 | $24.07 | 1.79 M | $3.32 B |
| 10/11/2024 | $24.39 | $24.37 (-0.08%) | $24.49 | $24.17 | 1.04 M | $3.34 B |
| 10/10/2024 | $24.42 | $24.25 (-0.7%) | $24.43 | $23.89 | 1.73 M | $3.32 B |
| 10/09/2024 | $24.47 | $24.35 (-0.49%) | $24.66 | $24.26 | 1.13 M | $3.34 B |
| 10/08/2024 | $24.33 | $24.46 (0.53%) | $24.57 | $24.13 | 1.13 M | $3.35 B |
| 10/07/2024 | $24.97 | $24.37 (-2.4%) | $24.98 | $24.28 | 1.23 M | $3.34 B |
| 10/04/2024 | $24.88 | $24.93 (0.2%) | $25.07 | $24.67 | 929,234 | $3.42 B |
| 10/03/2024 | $24.96 | $24.75 (-0.84%) | $25.02 | $24.48 | 1.39 M | $3.39 B |
| 10/02/2024 | $25.38 | $25.08 (-1.18%) | $25.44 | $24.94 | 1.35 M | $3.44 B |
| 10/01/2024 | $26.11 | $25.46 (-2.49%) | $26.23 | $25.41 | 1.50 M | $3.49 B |
| 09/30/2024 | $25.68 | $26.23 (2.14%) | $26.56 | $25.61 | 3.19 M | $3.60 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 |