Perrigo Company PLC (PRGO) Historical Stock Data
13.23 ↓0.08 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRGO is down -0.33% a day on average. There have been 12 days where Perrigo Company PLC closed green and 18 days where PRGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 13.26 | 13.23 | ↓$0.03 (-0.23%) | 13.00 | 13.39 | 4.72M |
| 2025-12-18 | 13.30 | 13.31 | ↑$0.01 (0.08%) | 12.95 | 13.41 | 3.40M |
| 2025-12-17 | 13.00 | 13.36 | ↑$0.36 (2.77%) | 12.94 | 13.41 | 2.74M |
| 2025-12-16 | 12.92 | 13.02 | ↑$0.10 (0.77%) | 12.74 | 13.04 | 2.10M |
| 2025-12-15 | 13.15 | 12.84 | ↓$0.31 (-2.36%) | 12.74 | 13.37 | 3.88M |
| 2025-12-12 | 13.43 | 13.14 | ↓$0.29 (-2.16%) | 13.04 | 13.54 | 1.98M |
| 2025-12-11 | 13.50 | 13.43 | ↓$0.07 (-0.52%) | 13.34 | 13.63 | 2.13M |
| 2025-12-10 | 13.35 | 13.52 | ↑$0.17 (1.27%) | 13.14 | 13.58 | 2.05M |
| 2025-12-09 | 13.06 | 13.32 | ↑$0.26 (1.99%) | 12.93 | 13.39 | 3.36M |
| 2025-12-08 | 13.28 | 13.08 | ↓$0.20 (-1.51%) | 13.04 | 13.38 | 4.03M |
| 2025-12-05 | 13.50 | 13.44 | ↓$0.06 (-0.44%) | 13.38 | 13.62 | 2M |
| 2025-12-04 | 14.00 | 13.49 | ↓$0.51 (-3.64%) | 13.34 | 14.07 | 2.64M |
| 2025-12-03 | 13.70 | 13.96 | ↑$0.26 (1.90%) | 13.67 | 14.12 | 2.31M |
| 2025-12-02 | 13.79 | 13.61 | ↓$0.18 (-1.31%) | 13.58 | 13.87 | 3.39M |
| 2025-12-01 | 13.31 | 13.85 | ↑$0.54 (4.06%) | 13.30 | 14.02 | 4.73M |
| 2025-11-28 | 13.30 | 13.35 | ↑$0.05 (0.38%) | 13.26 | 13.50 | 2.29M |
| 2025-11-26 | 12.97 | 13.42 | ↑$0.45 (3.47%) | 12.95 | 13.46 | 3.27M |
| 2025-11-25 | 12.80 | 12.92 | ↑$0.12 (0.94%) | 12.80 | 13.23 | 4.21M |
| 2025-11-24 | 12.65 | 12.70 | ↑$0.05 (0.40%) | 12.39 | 12.74 | 2.90M |
| 2025-11-21 | 12.28 | 12.64 | ↑$0.36 (2.93%) | 12.17 | 12.74 | 3.38M |
| 2025-11-20 | 12.81 | 12.26 | ↓$0.55 (-4.29%) | 12.22 | 12.90 | 4.05M |
| 2025-11-19 | 13.33 | 12.82 | ↓$0.51 (-3.83%) | 12.64 | 13.38 | 4.73M |
| 2025-11-18 | 13.50 | 13.39 | ↓$0.11 (-0.81%) | 13.25 | 13.52 | 3.79M |
| 2025-11-17 | 13.79 | 13.56 | ↓$0.23 (-1.67%) | 13.44 | 13.84 | 3.28M |
| 2025-11-14 | 13.97 | 13.78 | ↓$0.19 (-1.36%) | 13.46 | 13.97 | 4.98M |
| 2025-11-13 | 14.13 | 13.97 | ↓$0.16 (-1.13%) | 13.89 | 14.31 | 3.03M |
| 2025-11-12 | 14.29 | 14.16 | ↓$0.13 (-0.91%) | 14.13 | 14.50 | 4.70M |
| 2025-11-11 | 14.31 | 14.30 | ↓$0.01 (-0.07%) | 14.23 | 14.50 | 3.25M |
| 2025-11-10 | 14.48 | 14.25 | ↓$0.23 (-1.59%) | 14.12 | 14.49 | 4.93M |
| 2025-11-07 | 14.87 | 14.44 | ↓$0.43 (-2.89%) | 14.17 | 14.92 | 4.34M |
Create an account or log in to view more rows.
$PRGO I still don’t wanna buy it
$PRGO bull trap confirmed
$PRGO the future is so bright .. I gotta wear shades..
$PRGO just hold no panic
$PRGO buying time
added
$PRGO Was last two days consolidation??
$PRGO nothing drops
$PRGO Who else bought the dip on Friday?
$PRGO I do it for the thrills!
$PRGO Green by EOD guarentee