NYSE:PRGO | Historical Stock Price | PERRIGO Co plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-12-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.14$10.97$23.44$50.09$107.02$228.661991-12-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$97.30$104.14681,700——
2011-12-29$99.04$106.00476,600——
2011-12-28$98.90$105.85540,100——
2011-12-27$100.68$107.75584,600——
2011-12-23$100.96$108.05753,100——
2011-12-22$100.78$107.861,675,500——
2011-12-21$102.47$109.671,362,000——
2011-12-20$100.80$107.881,308,000——
2011-12-19$98.03$104.921,109,600——
2011-12-16$98.18$105.0820,700,100——
2011-12-15$96.97$103.78696,300——
2011-12-14$95.83$102.561,208,800——
2011-12-13$97.22$104.05689,400——
2011-12-12$98.38$105.29756,000——
2011-12-09$99.63$106.631,115,400——
2011-12-08$97.39$104.23606,700——
2011-12-07$99.53$106.52804,700——
2011-12-06$100.83$107.91935,900——
2011-12-05$101.51$108.643,067,500——
2011-12-02$98.96$105.911,078,900——
2011-12-01$97.16$103.99510,000——
2011-11-30$97.90$104.781,205,700——
2011-11-29$97.74$104.611,146,500——
2011-11-28$95.14$101.821,079,400——
2011-11-25$89.57$95.86276,400——
2011-11-23$89.97$96.29681,100——
2011-11-22$90.00$96.32521,900——
2011-11-21$89.96$96.19956,100——
2011-11-18$91.45$97.79649,900——
2011-11-17$90.26$96.52557,000——
2011-11-16$91.76$98.12588,500——
2011-11-15$93.97$100.48863,800——
2011-11-14$91.84$98.21529,600——
2011-11-11$91.72$98.08551,800——
2011-11-10$90.29$96.55855,900——
2011-11-09$89.31$95.501,256,100——
2011-11-08$91.85$98.22786,800——
2011-11-07$89.37$95.56840,200——
2011-11-04$88.84$95.00827,000——
2011-11-03$89.42$95.62671,900——
2011-11-02$89.86$96.09898,700——
2011-11-01$88.15$94.261,166,100——
2011-10-31$90.28$96.541,165,200——
2011-10-28$89.94$96.171,234,800——
2011-10-27$90.44$96.714,276,600——
2011-10-26$98.83$105.68580,600——
2011-10-25$98.19$105.00642,500——
2011-10-24$101.01$108.01888,400——
2011-10-21$97.16$103.89384,400——
2011-10-20$96.31$102.98370,500——
2011-10-19$96.13$102.79441,600——
2011-10-18$98.05$104.85502,300——
2011-10-17$97.55$104.31813,400——
2011-10-14$97.89$104.67396,900——
2011-10-13$97.69$104.46371,700——
2011-10-12$97.19$103.93443,900——
2011-10-11$98.22$105.03456,400——
2011-10-10$98.33$105.14572,100——
2011-10-07$95.31$101.92529,800——
2011-10-06$97.31$104.05439,300——
2011-10-05$94.51$101.06507,200——
2011-10-04$92.83$99.261,105,700——
2011-10-03$91.09$97.401,278,900——
2011-09-30$97.11$103.84920,100——
2011-09-29$98.53$105.36730,600——
2011-09-28$96.72$103.42861,100——
2011-09-27$97.79$104.57987,300——
2011-09-26$94.98$101.56715,800——
2011-09-23$94.99$101.57654,700——
2011-09-22$93.89$100.40792,200——
2011-09-21$95.89$102.54730,500——
2011-09-20$97.29$104.031,021,600——
2011-09-19$96.44$103.12570,100——
2011-09-16$96.35$103.031,732,900——
2011-09-15$94.58$101.14634,900——
2011-09-14$92.99$99.43694,400——
2011-09-13$89.47$95.67922,300——
2011-09-12$90.53$96.80808,800——
2011-09-09$90.89$97.19932,100——
2011-09-08$93.72$100.22571,500——
2011-09-07$93.19$99.65770,300——
2011-09-06$90.76$97.05885,000——
2011-09-02$89.87$96.101,071,000——
2011-09-01$93.43$99.91602,400——
2011-08-31$94.74$101.31916,900——
2011-08-30$96.13$102.791,209,800——
2011-08-29$93.61$100.10697,700——
2011-08-26$91.68$98.03662,500——
2011-08-25$90.94$97.24633,000——
2011-08-24$93.67$100.161,072,800——
2011-08-23$90.65$96.86607,600——
2011-08-22$86.53$92.46577,500——
2011-08-19$85.16$90.99936,100——
2011-08-18$85.01$90.83981,700——
2011-08-17$89.51$95.641,090,600——
2011-08-16$89.56$95.692,848,500——
2011-08-15$88.38$94.431,037,900——
2011-08-12$88.01$94.041,204,500——
2011-08-11$88.41$94.461,591,600——
2011-08-10$83.64$89.371,135,800——
2011-08-09$85.45$91.301,329,100——
2011-08-08$77.19$82.481,217,100——
2011-08-05$82.03$87.651,297,100——
2011-08-04$83.79$89.531,253,100——
2011-08-03$87.98$94.001,487,600——
2011-08-02$85.80$91.68871,400——
2011-08-01$89.41$95.53599,000——
2011-07-29$90.31$96.49411,700——
2011-07-28$90.95$97.18384,400——
2011-07-27$91.22$97.47440,400——
2011-07-26$93.68$100.10285,700——
2011-07-25$93.24$99.63332,200——
2011-07-22$93.68$100.10229,100——
2011-07-21$94.32$100.78547,900——
2011-07-20$92.48$98.81243,600——
2011-07-19$93.13$99.51464,300——
2011-07-18$90.64$96.85317,000——
2011-07-15$91.80$98.09374,900——
2011-07-14$92.63$98.97572,200——
2011-07-13$92.13$98.44973,200——
2011-07-12$90.47$96.67448,900——
2011-07-11$89.92$96.08332,000——
2011-07-08$91.15$97.39302,300——
2011-07-07$91.02$97.25296,500——
2011-07-06$90.81$97.03428,400——
2011-07-05$89.99$96.15324,700——
2011-07-01$89.29$95.40353,900——
2011-06-30$87.87$93.89375,600——
2011-06-29$86.95$92.90289,400——
2011-06-28$86.58$92.51409,500——
2011-06-27$85.60$91.46466,000——
2011-06-24$85.86$91.74360,500——
2011-06-23$86.61$92.54443,200——
2011-06-22$87.35$93.33406,900——
2011-06-21$87.58$93.58535,600——
2011-06-20$85.16$90.99556,800——
2011-06-17$83.73$89.46428,600——
2011-06-16$83.87$89.61473,000——
2011-06-15$83.78$89.52761,700——
2011-06-14$84.66$90.46470,500——
2011-06-13$83.11$88.80560,700——
2011-06-10$83.46$89.18269,100——
2011-06-09$84.69$90.49241,200——
2011-06-08$83.97$89.72484,100——
2011-06-07$85.10$90.93609,400——
2011-06-06$82.65$88.31452,200——
2011-06-03$84.30$90.07554,600——
2011-06-02$85.77$91.64605,700——
2011-06-01$84.31$90.08440,500——
2011-05-31$85.56$91.42673,600——
2011-05-27$85.00$90.82406,000——
2011-05-26$84.71$90.51316,900——
2011-05-25$83.10$88.79456,600——
2011-05-24$82.97$88.58432,600——
2011-05-23$83.11$88.73612,300——
2011-05-20$85.50$91.28424,500——
2011-05-19$86.90$92.77407,300——
2011-05-18$86.11$91.93509,800——
2011-05-17$85.10$90.85435,300——
2011-05-16$85.65$91.44671,800——
2011-05-13$86.60$92.45466,400——
2011-05-12$87.53$93.45445,000——
2011-05-11$87.13$93.02471,000——
2011-05-10$87.43$93.34458,600——
2011-05-09$87.47$93.38498,700——
2011-05-06$86.49$92.33535,900——
2011-05-05$86.00$91.811,100,000——
2011-05-04$86.97$92.85719,300——
2011-05-03$88.53$94.511,700,000——
2011-05-02$89.98$96.06814,500——
2011-04-29$90.36$96.47611,000——
2011-04-28$90.43$96.54899,400——
2011-04-27$91.75$97.95694,000——
2011-04-26$89.59$95.64602,200——
2011-04-25$88.27$94.24326,900——
2011-04-21$89.11$95.13353,500——
2011-04-20$88.20$94.16504,200——
2011-04-19$87.41$93.32510,600——
2011-04-18$86.99$92.87594,600——
2011-04-15$88.57$94.56628,200——
2011-04-14$88.19$94.15741,700——
2011-04-13$87.50$93.41901,300——
2011-04-12$85.40$91.172,072,900——
2011-04-11$84.31$90.011,053,600——
2011-04-08$81.29$86.78307,700——
2011-04-07$81.04$86.52552,100——
2011-04-06$80.75$86.21264,000——
2011-04-05$80.57$86.01525,400——
2011-04-04$79.86$85.26373,900——
2011-04-01$79.90$85.30542,300——
2011-03-31$79.52$84.89543,800——
2011-03-30$78.54$83.85520,200——
2011-03-29$76.99$82.19393,100——
2011-03-28$76.16$81.31425,000——
2011-03-25$75.92$81.05428,700——
2011-03-24$74.91$79.971,788,400——
2011-03-23$74.82$79.88775,900——
2011-03-22$75.80$80.92543,300——
2011-03-21$75.89$81.02375,400——
2011-03-18$75.18$80.26489,700——
2011-03-17$74.96$80.03437,500——
2011-03-16$74.04$79.04468,400——
2011-03-15$75.45$80.55707,300——
2011-03-14$75.79$80.91425,500——
2011-03-11$77.12$82.33671,800——
2011-03-10$77.19$82.41920,400——
2011-03-09$76.54$81.71571,800——
2011-03-08$77.19$82.41991,000——
2011-03-07$76.00$81.14737,600——
2011-03-04$77.60$82.84489,900——
2011-03-03$77.45$82.68520,300——
2011-03-02$76.23$81.38897,200——
2011-03-01$76.06$81.201,075,800——
2011-02-28$76.43$81.60867,200——
2011-02-25$75.91$81.04977,100——
2011-02-24$72.40$77.291,126,400——
2011-02-23$73.17$78.11510,400——
2011-02-22$74.22$79.16693,000——
2011-02-18$75.70$80.74830,200——
2011-02-17$76.12$81.19765,100——
2011-02-16$74.31$79.261,097,600——
2011-02-15$73.55$78.45577,000——
2011-02-14$74.66$79.63629,400——
2011-02-11$73.46$78.35842,900——
2011-02-10$71.94$76.73721,000——
2011-02-09$72.00$76.79846,000——
2011-02-08$71.88$76.67788,400——
2011-02-07$71.42$76.17678,400——
2011-02-04$71.67$76.44668,600——
2011-02-03$71.58$76.351,158,700——
2011-02-02$72.76$77.601,026,600——
2011-02-01$74.00$78.931,857,300——
2011-01-31$72.72$77.56911,300——
2011-01-28$72.79$77.64660,500——
2011-01-27$74.07$79.00592,700——
2011-01-26$73.68$78.591,139,200——
2011-01-25$73.46$78.351,251,500——
2011-01-24$70.78$75.49710,200——
2011-01-21$70.20$74.87822,000——
2011-01-20$71.18$75.923,628,800——
2011-01-19$66.25$70.66542,300——
2011-01-18$66.80$71.251,096,500——
2011-01-14$67.06$71.52625,400——
2011-01-13$66.16$70.56609,800——
2011-01-12$66.15$70.55623,600——
2011-01-11$66.83$71.28550,300——
2011-01-10$66.26$70.67756,000——
2011-01-07$65.90$70.29567,500——
2011-01-06$66.04$70.441,037,500——
2011-01-05$63.17$67.38491,900——
2011-01-04$63.27$67.48775,300——
2011-01-03$63.71$67.95529,800——