5 DAY PERFORMANCE
-0.27%
1 MONTH PERFORMANCE
-11.27%
3 MONTH PERFORMANCE
-0.23%
6 MONTH PERFORMANCE
-0.35%
YEAR-TO-DATE PERFORMANCE
-20.48%
1 YEAR PERFORMANCE
-20.28%
Perrigo Company plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $25.84 | $25.59 (-0.97%) | $26.22 | $25.49 | 1.29 M | $3.52 B |
| 12/26/2024 | $25.54 | $26.01 (1.84%) | $26.12 | $25.45 | 1.01 M | $3.58 B |
| 12/24/2024 | $25.54 | $25.64 (0.39%) | $25.74 | $25.50 | 499,124 | $3.53 B |
| 12/23/2024 | $25.89 | $25.66 (-0.89%) | $26.00 | $25.33 | 1.09 M | $3.53 B |
| 12/20/2024 | $25.67 | $25.75 (0.31%) | $26.13 | $25.55 | 2.57 M | $3.54 B |
| 12/19/2024 | $25.53 | $25.73 (0.78%) | $25.91 | $25.16 | 1.15 M | $3.54 B |
| 12/18/2024 | $26.35 | $25.44 (-3.45%) | $26.71 | $25.43 | 1.49 M | $3.50 B |
| 12/17/2024 | $26.64 | $26.41 (-0.86%) | $26.88 | $26.36 | 1.35 M | $3.63 B |
| 12/16/2024 | $27.45 | $26.69 (-2.77%) | $27.50 | $26.64 | 1.42 M | $3.67 B |
| 12/13/2024 | $27.53 | $27.45 (-0.29%) | $27.72 | $27.16 | 966,639 | $3.77 B |
| 12/12/2024 | $27.31 | $27.59 (1.03%) | $27.74 | $27.21 | 1.23 M | $3.79 B |
| 12/11/2024 | $27.59 | $27.29 (-1.09%) | $27.75 | $27.27 | 876,400 | $3.75 B |
| 12/10/2024 | $28.07 | $27.59 (-1.71%) | $28.07 | $27.53 | 1.06 M | $3.79 B |
| 12/09/2024 | $28.10 | $27.94 (-0.57%) | $28.62 | $27.93 | 1.59 M | $3.84 B |
| 12/06/2024 | $28.46 | $28.07 (-1.37%) | $28.52 | $27.79 | 1.03 M | $3.86 B |
| 12/05/2024 | $28.96 | $28.43 (-1.83%) | $28.96 | $28.32 | 1.35 M | $3.91 B |
| 12/04/2024 | $28.30 | $28.91 (2.16%) | $28.92 | $28.16 | 1.12 M | $3.98 B |
| 12/03/2024 | $28.52 | $28.42 (-0.35%) | $28.68 | $28.31 | 1.30 M | $3.91 B |
| 12/02/2024 | $28.46 | $28.48 (0.07%) | $28.65 | $28.05 | 1.47 M | $3.92 B |
| 11/29/2024 | $28.62 | $28.54 (-0.28%) | $28.70 | $28.35 | 635,500 | $3.92 B |
| 11/27/2024 | $28.48 | $28.84 (1.26%) | $28.94 | $28.45 | 1.17 M | $3.97 B |
| 11/26/2024 | $28.41 | $28.34 (-0.25%) | $28.53 | $27.88 | 1.15 M | $3.90 B |
| 11/25/2024 | $28.36 | $28.40 (0.14%) | $28.96 | $28.30 | 2.24 M | $3.91 B |
| 11/22/2024 | $27.11 | $28.07 (3.54%) | $28.12 | $26.96 | 1.41 M | $3.86 B |
| 11/21/2024 | $27.08 | $27.08 (0%) | $27.35 | $26.70 | 1.29 M | $3.72 B |
| 11/20/2024 | $27.26 | $27.15 (-0.4%) | $27.30 | $26.79 | 1.23 M | $3.73 B |
| 11/19/2024 | $26.56 | $27.24 (2.56%) | $27.26 | $26.15 | 1.74 M | $3.75 B |
| 11/18/2024 | $26.81 | $26.88 (0.26%) | $27.07 | $26.58 | 1.48 M | $3.70 B |
| 11/15/2024 | $27.13 | $26.81 (-1.18%) | $27.39 | $26.56 | 1.72 M | $3.69 B |
| 11/14/2024 | $26.91 | $26.93 (0.07%) | $27.20 | $26.39 | 1.95 M | $3.70 B |
| 11/13/2024 | $26.39 | $26.81 (1.59%) | $26.87 | $26.33 | 2.15 M | $3.69 B |
| 11/12/2024 | $26.65 | $26.37 (-1.05%) | $26.77 | $26.36 | 1.38 M | $3.63 B |
| 11/11/2024 | $26.55 | $26.72 (0.64%) | $26.86 | $26.03 | 1.67 M | $3.67 B |
| 11/08/2024 | $26.86 | $26.36 (-1.86%) | $26.91 | $26.20 | 1.63 M | $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 |