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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$51.66$58.34777,500——
2019-12-30$51.52$58.18528,100——
2019-12-27$51.92$58.64535,600——
2019-12-26$52.48$59.27615,900——
2019-12-24$53.50$60.42204,800——
2019-12-23$53.94$60.921,012,600——
2019-12-20$54.72$61.801,529,700——
2019-12-19$54.46$61.50847,500——
2019-12-18$54.43$61.471,047,600——
2019-12-17$53.99$60.97860,500——
2019-12-16$53.97$60.95765,600——
2019-12-13$53.93$60.91541,500——
2019-12-12$54.53$61.58974,200——
2019-12-11$53.81$60.77997,700——
2019-12-10$53.69$60.631,300,500——
2019-12-09$52.99$59.841,238,100——
2019-12-06$52.29$59.05956,000——
2019-12-05$51.81$58.511,686,400——
2019-12-04$50.69$57.251,783,800——
2019-12-03$49.70$56.13973,300——
2019-12-02$50.69$57.251,494,600——
2019-11-29$51.23$57.86587,600——
2019-11-27$50.91$57.501,098,100——
2019-11-26$50.43$56.721,437,400——
2019-11-25$50.05$56.291,082,500——
2019-11-22$49.01$55.12921,600——
2019-11-21$48.63$54.691,000,000——
2019-11-20$48.69$54.762,045,600——
2019-11-19$48.72$54.791,021,900——
2019-11-18$48.97$55.071,465,600——
2019-11-15$49.38$55.531,193,300——
2019-11-14$48.04$54.03849,800——
2019-11-13$48.39$54.421,060,700——
2019-11-12$48.29$54.311,115,500——
2019-11-11$49.10$55.221,184,400——
2019-11-08$50.05$56.29981,500——
2019-11-07$49.77$55.972,762,100——
2019-11-06$50.51$56.812,634,800——
2019-11-05$54.15$60.901,087,400——
2019-11-04$53.82$60.531,335,200——
2019-11-01$54.60$61.41790,600——
2019-10-31$53.02$59.63985,900——
2019-10-30$53.69$60.38725,800——
2019-10-29$54.10$60.84725,400——
2019-10-28$53.99$60.72657,200——
2019-10-25$54.05$60.79463,300——
2019-10-24$53.99$60.72475,200——
2019-10-23$54.35$61.12703,900——
2019-10-22$54.14$60.89821,400——
2019-10-21$53.91$60.63569,500——
2019-10-18$53.90$60.62590,500——
2019-10-17$54.39$61.17569,800——
2019-10-16$53.93$60.65720,300——
2019-10-15$53.81$60.52619,700——
2019-10-14$53.05$59.66443,300——
2019-10-11$53.44$60.101,019,300——
2019-10-10$52.00$58.48949,800——
2019-10-09$51.92$58.391,049,900——
2019-10-08$51.94$58.411,021,600——
2019-10-07$53.51$60.18658,600——
2019-10-04$53.59$60.27787,900——
2019-10-03$53.19$59.822,183,800——
2019-10-02$54.16$60.91747,400——
2019-10-01$55.21$62.09908,000——
2019-09-30$55.89$62.86647,000——
2019-09-27$54.98$61.83657,900——
2019-09-26$53.97$60.70764,800——
2019-09-25$55.22$62.10768,300——
2019-09-24$54.25$61.01722,000——
2019-09-23$54.68$61.50674,900——
2019-09-20$55.24$62.132,993,000——
2019-09-19$54.30$61.07983,200——
2019-09-18$55.32$62.221,063,300——
2019-09-17$55.72$62.67830,800——
2019-09-16$56.70$63.77799,100——
2019-09-13$55.96$62.941,340,300——
2019-09-12$55.96$62.941,651,400——
2019-09-11$55.26$62.151,843,100——
2019-09-10$52.77$59.351,375,700——
2019-09-09$50.89$57.231,131,100——
2019-09-06$49.92$56.141,202,200——
2019-09-05$48.16$54.162,972,800——
2019-09-04$46.61$52.421,989,100——
2019-09-03$46.22$51.981,114,300——
2019-08-30$46.78$52.61948,600——
2019-08-29$46.91$52.76826,400——
2019-08-28$46.74$52.33757,100——
2019-08-27$45.43$50.86750,200——
2019-08-26$46.56$52.13631,700——
2019-08-23$46.34$51.881,007,200——
2019-08-22$47.77$53.48587,900——
2019-08-21$47.92$53.65757,400——
2019-08-20$47.13$52.77983,300——
2019-08-19$47.07$52.701,131,500——
2019-08-16$46.18$51.701,694,900——
2019-08-15$45.67$51.131,093,800——
2019-08-14$46.80$52.402,070,500——
2019-08-13$47.76$53.472,685,500——
2019-08-12$46.83$52.431,709,300——
2019-08-09$46.90$52.512,275,300——
2019-08-08$47.04$52.673,353,000——
2019-08-07$50.47$56.511,703,000——
2019-08-06$50.42$56.451,511,300——
2019-08-05$51.14$57.261,205,500——
2019-08-02$52.41$58.681,039,700——
2019-08-01$52.59$58.881,523,800——
2019-07-31$54.01$60.471,120,000——
2019-07-30$54.24$60.731,222,200——
2019-07-29$54.24$60.731,022,500——
2019-07-26$53.54$59.94861,300——
2019-07-25$53.19$59.551,462,100——
2019-07-24$55.11$61.701,651,600——
2019-07-23$53.84$60.281,451,500——
2019-07-22$52.28$58.531,133,300——
2019-07-19$51.56$57.73986,800——
2019-07-18$51.41$57.56963,800——
2019-07-17$50.37$56.391,253,900——
2019-07-16$50.37$56.39980,300——
2019-07-15$51.50$57.66749,900——
2019-07-12$51.76$57.95785,600——
2019-07-11$50.72$56.79804,900——
2019-07-10$50.51$56.551,016,700——
2019-07-09$51.01$57.111,044,600——
2019-07-08$50.60$56.65926,500——
2019-07-05$50.17$56.17644,800——
2019-07-03$50.47$56.511,188,600——
2019-07-02$49.38$55.291,051,000——
2019-07-01$48.49$54.291,036,000——
2019-06-28$47.62$53.311,721,500——
2019-06-27$46.60$52.171,220,000——
2019-06-26$45.67$51.131,049,200——
2019-06-25$45.50$50.941,482,300——
2019-06-24$44.16$49.44859,200——
2019-06-21$44.50$49.821,851,800——
2019-06-20$43.48$48.681,944,400——
2019-06-19$44.37$49.681,529,500——
2019-06-18$43.87$49.12843,400——
2019-06-17$43.75$48.98975,900——
2019-06-14$43.18$48.34671,700——
2019-06-13$44.01$49.27652,400——
2019-06-12$43.44$48.64750,300——
2019-06-11$43.99$49.25702,500——
2019-06-10$43.81$49.05716,100——
2019-06-07$44.02$49.28674,100——
2019-06-06$43.45$48.65801,000——
2019-06-05$44.22$49.51958,500——
2019-06-04$44.15$49.431,379,300——
2019-06-03$42.60$47.691,399,500——
2019-05-31$42.02$47.052,126,100——
2019-05-30$43.08$48.231,300,000——
2019-05-29$45.36$50.551,508,500——
2019-05-28$44.65$49.761,934,700——
2019-05-24$47.35$52.77904,700——
2019-05-23$47.77$53.24989,200——
2019-05-22$49.57$55.24897,500——
2019-05-21$49.79$55.491,342,000——
2019-05-20$49.58$55.251,089,000——
2019-05-17$49.67$55.35942,900——
2019-05-16$49.90$55.611,572,900——
2019-05-15$49.55$55.221,316,400——
2019-05-14$49.70$55.391,350,200——
2019-05-13$49.77$55.461,342,200——
2019-05-10$52.00$57.951,764,100——
2019-05-09$52.62$58.642,893,900——
2019-05-08$49.18$54.811,263,600——
2019-05-07$48.94$54.541,278,600——
2019-05-06$50.38$56.14975,300——
2019-05-03$49.71$55.40818,600——
2019-05-02$49.08$54.701,143,400——
2019-05-01$48.53$54.082,034,300——
2019-04-30$47.92$53.404,480,800——
2019-04-29$51.41$57.291,215,900——
2019-04-26$50.97$56.801,008,100——
2019-04-25$50.13$55.87773,600——
2019-04-24$49.20$54.83849,300——
2019-04-23$49.56$55.231,361,000——
2019-04-22$48.97$54.57819,700——
2019-04-18$48.82$54.411,372,700——
2019-04-17$49.86$55.561,557,100——
2019-04-16$50.60$56.39968,200——
2019-04-15$50.41$56.18784,200——
2019-04-12$50.37$56.13665,600——
2019-04-11$50.18$55.92680,100——
2019-04-10$51.25$57.11782,100——
2019-04-09$50.80$56.61968,900——
2019-04-08$51.58$57.481,100,800——
2019-04-05$50.46$56.231,640,900——
2019-04-04$49.38$55.032,784,800——
2019-04-03$47.51$52.951,197,800——
2019-04-02$47.54$52.981,221,800——
2019-04-01$49.08$54.70783,300——
2019-03-29$48.16$53.67792,000——
2019-03-28$47.40$52.82766,500——
2019-03-27$47.83$53.30850,300——
2019-03-26$47.44$52.871,363,000——
2019-03-25$46.77$52.12839,800——
2019-03-22$47.25$52.66751,900——
2019-03-21$48.58$54.14820,600——
2019-03-20$48.35$53.88902,200——
2019-03-19$49.24$54.87895,000——
2019-03-18$48.67$54.241,035,000——
2019-03-15$48.15$53.662,036,800——
2019-03-14$47.36$52.781,018,200——
2019-03-13$47.77$53.24856,700——
2019-03-12$47.18$52.58949,300——
2019-03-11$47.49$52.92773,200——
2019-03-08$46.50$51.821,550,100——
2019-03-07$46.55$51.881,346,800——
2019-03-06$47.30$52.711,205,800——
2019-03-05$49.71$55.401,551,700——
2019-03-04$50.22$55.971,948,800——
2019-03-01$50.13$55.871,718,800——
2019-02-28$48.70$54.273,846,800——
2019-02-27$47.06$52.232,411,700——
2019-02-26$48.29$53.601,611,600——
2019-02-25$48.81$54.171,703,500——
2019-02-22$48.94$54.321,288,500——
2019-02-21$48.32$53.63905,500——
2019-02-20$48.94$54.32871,400——
2019-02-19$49.55$55.001,019,300——
2019-02-15$48.95$54.331,054,700——
2019-02-14$48.60$53.94679,900——
2019-02-13$48.32$53.63771,700——
2019-02-12$48.42$53.74827,100——
2019-02-11$47.00$52.171,409,100——
2019-02-08$47.63$52.871,545,400——
2019-02-07$46.54$51.661,528,900——
2019-02-06$47.40$52.611,449,400——
2019-02-05$46.83$51.981,230,600——
2019-02-04$46.20$51.281,342,600——
2019-02-01$46.32$51.411,771,700——
2019-01-31$46.45$51.561,656,800——
2019-01-30$46.10$51.171,447,000——
2019-01-29$45.74$50.77886,400——
2019-01-28$45.44$50.431,337,300——
2019-01-25$45.90$50.941,060,000——
2019-01-24$44.87$49.801,211,300——
2019-01-23$44.97$49.911,294,900——
2019-01-22$44.94$49.881,205,200——
2019-01-18$45.97$51.021,411,800——
2019-01-17$44.87$49.801,321,200——
2019-01-16$44.52$49.411,499,300——
2019-01-15$45.20$50.171,331,100——
2019-01-14$45.72$50.751,216,800——
2019-01-11$45.34$50.321,869,700——
2019-01-10$43.90$48.731,552,700——
2019-01-09$44.20$49.062,192,300——
2019-01-08$44.92$49.862,783,000——
2019-01-07$44.03$48.871,928,500——
2019-01-04$42.32$46.974,292,800——
2019-01-03$39.87$44.251,504,200——
2019-01-02$40.50$44.952,280,700——