5 DAY PERFORMANCE
-3.69%
1 MONTH PERFORMANCE
-6.89%
3 MONTH PERFORMANCE
-39.79%
6 MONTH PERFORMANCE
-48.60%
YEAR-TO-DATE PERFORMANCE
-47.71%
1 YEAR PERFORMANCE
-52.10%
Perrigo Company plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.50 | $13.44 (-0.44%) | $13.62 | $13.38 | 2.71 M | $1.86 B |
| 12/04/2025 | $14.00 | $13.49 (-3.64%) | $14.07 | $13.34 | 2.96 M | $1.87 B |
| 12/03/2025 | $13.70 | $13.96 (1.9%) | $14.12 | $13.66 | 2.77 M | $1.93 B |
| 12/02/2025 | $13.79 | $13.61 (-1.31%) | $13.87 | $13.58 | 4.26 M | $1.88 B |
| 12/01/2025 | $13.31 | $13.85 (4.06%) | $14.02 | $13.29 | 5.52 M | $1.92 B |
| 11/28/2025 | $13.30 | $13.35 (0.38%) | $13.50 | $13.26 | 2.29 M | $1.85 B |
| 11/26/2025 | $12.97 | $13.42 (3.47%) | $13.46 | $12.94 | 3.84 M | $1.86 B |
| 11/25/2025 | $12.80 | $12.92 (0.94%) | $13.23 | $12.80 | 4.21 M | $1.79 B |
| 11/24/2025 | $12.65 | $12.70 (0.4%) | $12.74 | $12.39 | 4.17 M | $1.76 B |
| 11/21/2025 | $12.28 | $12.64 (2.93%) | $12.74 | $12.17 | 4.77 M | $1.75 B |
| 11/20/2025 | $12.81 | $12.26 (-4.29%) | $12.90 | $12.22 | 4.05 M | $1.70 B |
| 11/19/2025 | $13.33 | $12.82 (-3.83%) | $13.38 | $12.64 | 4.73 M | $1.78 B |
| 11/18/2025 | $13.50 | $13.39 (-0.81%) | $13.52 | $13.25 | 5.25 M | $1.85 B |
| 11/17/2025 | $13.79 | $13.56 (-1.67%) | $13.84 | $13.44 | 3.28 M | $1.88 B |
| 11/14/2025 | $13.97 | $13.78 (-1.36%) | $13.97 | $13.46 | 4.98 M | $1.91 B |
| 11/13/2025 | $14.13 | $13.97 (-1.13%) | $14.31 | $13.89 | 3.48 M | $1.93 B |
| 11/12/2025 | $14.29 | $14.16 (-0.91%) | $14.50 | $14.13 | 4.70 M | $1.96 B |
| 11/11/2025 | $14.31 | $14.30 (-0.07%) | $14.50 | $14.23 | 3.76 M | $1.98 B |
| 11/10/2025 | $14.48 | $14.25 (-1.59%) | $14.49 | $14.12 | 4.93 M | $1.97 B |
| 11/07/2025 | $14.87 | $14.44 (-2.89%) | $14.92 | $14.17 | 4.90 M | $2.00 B |
| 11/06/2025 | $15.22 | $14.93 (-1.91%) | $15.22 | $14.46 | 5.60 M | $2.07 B |
| 11/05/2025 | $17.00 | $15.10 (-11.18%) | $17.48 | $15.05 | 12.04 M | $2.09 B |
| 11/04/2025 | $20.49 | $20.19 (-1.46%) | $20.62 | $20.18 | 3.64 M | $2.80 B |
| 11/03/2025 | $20.53 | $20.53 (0%) | $20.65 | $20.26 | 2.64 M | $2.84 B |
| 10/31/2025 | $20.47 | $20.74 (1.32%) | $21.01 | $20.40 | 3.12 M | $2.87 B |
| 10/30/2025 | $21.14 | $20.64 (-2.37%) | $21.33 | $20.43 | 2.93 M | $2.85 B |
| 10/29/2025 | $21.44 | $21.28 (-0.75%) | $21.74 | $21.17 | 1.97 M | $2.94 B |
| 10/28/2025 | $21.84 | $21.60 (-1.1%) | $21.84 | $21.29 | 1.65 M | $2.99 B |
| 10/27/2025 | $21.46 | $21.94 (2.24%) | $22.01 | $21.14 | 2.83 M | $3.03 B |
| 10/24/2025 | $21.65 | $21.46 (-0.88%) | $21.82 | $21.45 | 1.34 M | $2.97 B |
| 10/23/2025 | $21.71 | $21.50 (-0.97%) | $21.79 | $21.30 | 1.45 M | $2.97 B |
| 10/22/2025 | $21.96 | $21.65 (-1.41%) | $22.02 | $21.61 | 1.38 M | $2.99 B |
| 10/21/2025 | $21.70 | $21.93 (1.06%) | $21.97 | $21.46 | 1.69 M | $3.03 B |
| 10/20/2025 | $21.75 | $21.70 (-0.23%) | $21.75 | $21.26 | 1.71 M | $3.00 B |
| 10/17/2025 | $21.53 | $21.62 (0.42%) | $21.71 | $21.39 | 932.60 K | $2.99 B |
| 10/16/2025 | $21.32 | $21.53 (0.98%) | $21.70 | $21.25 | 1.64 M | $2.98 B |
| 10/15/2025 | $21.59 | $21.38 (-0.97%) | $21.84 | $21.21 | 1.68 M | $2.95 B |
| 10/14/2025 | $21.12 | $21.66 (2.56%) | $21.93 | $21.05 | 1.79 M | $2.99 B |
| 10/13/2025 | $21.31 | $21.19 (-0.56%) | $21.56 | $21.19 | 1.53 M | $2.93 B |
| 10/10/2025 | $21.61 | $21.25 (-1.67%) | $21.68 | $20.75 | 2.19 M | $2.94 B |
| 10/09/2025 | $21.70 | $21.55 (-0.69%) | $22.00 | $21.51 | 1.35 M | $2.98 B |
| 10/08/2025 | $21.80 | $21.65 (-0.69%) | $21.91 | $21.47 | 1.82 M | $2.99 B |
| 10/07/2025 | $22.02 | $21.68 (-1.54%) | $22.21 | $21.67 | 1.63 M | $3.00 B |
| 10/06/2025 | $22.41 | $22.05 (-1.61%) | $22.48 | $21.96 | 1.38 M | $3.05 B |
| 10/03/2025 | $22.21 | $22.51 (1.35%) | $22.65 | $22.15 | 1.60 M | $3.11 B |
| 10/02/2025 | $22.50 | $22.15 (-1.56%) | $22.62 | $22.12 | 1.45 M | $3.06 B |
| 10/01/2025 | $22.20 | $22.51 (1.4%) | $22.59 | $22.11 | 2.17 M | $3.11 B |
| 09/30/2025 | $21.69 | $22.27 (2.67%) | $22.28 | $21.57 | 1.84 M | $3.08 B |
| 09/29/2025 | $21.37 | $21.73 (1.68%) | $21.82 | $21.19 | 1.60 M | $3.00 B |
| 09/26/2025 | $20.88 | $21.45 (2.73%) | $21.45 | $20.80 | 2.70 M | $2.96 B |
| 09/25/2025 | $21.41 | $20.76 (-3.04%) | $21.54 | $20.73 | 2.69 M | $2.87 B |
| 09/24/2025 | $21.07 | $21.39 (1.52%) | $21.53 | $21.07 | 1.91 M | $2.96 B |
| 09/23/2025 | $20.87 | $21.11 (1.15%) | $21.19 | $20.83 | 1.96 M | $2.92 B |
| 09/22/2025 | $21.22 | $20.81 (-1.93%) | $21.28 | $20.52 | 2.38 M | $2.88 B |
| 09/19/2025 | $21.47 | $21.26 (-0.98%) | $21.51 | $21.11 | 4.11 M | $2.94 B |
| 09/18/2025 | $21.06 | $21.38 (1.52%) | $21.49 | $20.95 | 1.77 M | $2.95 B |
| 09/17/2025 | $21.39 | $21.13 (-1.22%) | $21.57 | $21.03 | 1.92 M | $2.92 B |
| 09/16/2025 | $21.76 | $21.37 (-1.79%) | $21.86 | $21.32 | 1.53 M | $2.95 B |
| 09/15/2025 | $22.31 | $21.75 (-2.51%) | $22.33 | $21.73 | 1.65 M | $3.01 B |
| 09/12/2025 | $22.41 | $22.27 (-0.62%) | $22.58 | $22.21 | 1.33 M | $3.08 B |
| 09/11/2025 | $22.23 | $22.55 (1.44%) | $22.55 | $22.22 | 1.18 M | $3.12 B |
| 09/10/2025 | $22.20 | $22.12 (-0.36%) | $22.45 | $22.00 | 1.22 M | $3.06 B |
| 09/09/2025 | $22.34 | $22.28 (-0.27%) | $22.46 | $22.12 | 1.95 M | $3.08 B |
| 09/08/2025 | $22.56 | $22.33 (-1.02%) | $22.90 | $22.12 | 2.00 M | $3.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
