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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$44.72$51.36638,200——
2020-12-30$44.48$51.08629,700——
2020-12-29$44.55$51.16606,700——
2020-12-28$44.65$51.28686,700——
2020-12-24$44.01$50.54379,100——
2020-12-23$43.66$50.14904,600——
2020-12-22$43.85$50.361,048,000——
2020-12-21$44.81$51.461,134,700——
2020-12-18$46.09$52.931,693,400——
2020-12-17$46.97$53.94782,300——
2020-12-16$47.41$54.45653,500——
2020-12-15$48.37$55.55761,900——
2020-12-14$46.63$53.55824,100——
2020-12-11$47.81$54.91863,900——
2020-12-10$48.76$56.00731,100——
2020-12-09$48.48$55.67943,900——
2020-12-08$48.73$55.961,122,200——
2020-12-07$48.74$55.97675,500——
2020-12-04$49.87$57.27737,500——
2020-12-03$48.33$55.50901,700——
2020-12-02$47.96$55.081,165,900——
2020-12-01$48.45$55.641,039,500——
2020-11-30$48.22$55.381,136,700——
2020-11-27$48.03$55.16332,700——
2020-11-25$47.93$55.04510,100——
2020-11-24$48.63$55.59853,300——
2020-11-23$47.75$54.58795,600——
2020-11-20$48.11$54.991,010,600——
2020-11-19$48.81$55.79710,100——
2020-11-18$48.19$55.09766,800——
2020-11-17$48.62$55.581,114,400——
2020-11-16$49.19$56.23969,000——
2020-11-13$49.06$56.08752,900——
2020-11-12$47.56$54.37873,700——
2020-11-11$47.12$53.861,561,600——
2020-11-10$48.51$55.451,169,600——
2020-11-09$46.03$52.621,529,900——
2020-11-06$44.70$51.101,384,300——
2020-11-05$45.21$51.683,173,100——
2020-11-04$41.29$47.202,726,400——
2020-11-03$45.36$51.85855,900——
2020-11-02$45.61$52.141,001,600——
2020-10-30$43.87$50.151,094,400——
2020-10-29$42.53$48.62850,900——
2020-10-28$42.58$48.67815,400——
2020-10-27$44.03$50.33563,200——
2020-10-26$44.78$51.19628,400——
2020-10-23$45.62$52.15431,800——
2020-10-22$45.48$51.99981,200——
2020-10-21$44.85$51.27785,500——
2020-10-20$46.16$52.77671,900——
2020-10-19$45.66$52.19752,900——
2020-10-16$47.38$54.16727,800——
2020-10-15$46.70$53.38579,300——
2020-10-14$46.12$52.72450,000——
2020-10-13$45.91$52.48667,500——
2020-10-12$46.37$53.01521,500——
2020-10-09$45.86$52.42778,200——
2020-10-08$45.80$52.35530,300——
2020-10-07$45.12$51.58610,300——
2020-10-06$44.40$50.751,266,400——
2020-10-05$45.30$51.781,344,200——
2020-10-02$44.85$51.27631,900——
2020-10-01$45.28$51.76743,900——
2020-09-30$45.91$52.48749,100——
2020-09-29$45.67$52.20605,000——
2020-09-28$45.63$52.16456,400——
2020-09-25$45.24$51.71567,400——
2020-09-24$44.99$51.43681,300——
2020-09-23$45.37$51.86769,000——
2020-09-22$46.55$53.211,072,400——
2020-09-21$45.92$52.49809,100——
2020-09-18$47.07$53.811,853,500——
2020-09-17$48.38$55.301,241,800——
2020-09-16$49.84$56.97738,500——
2020-09-15$49.92$57.06584,900——
2020-09-14$50.14$57.31743,300——
2020-09-11$48.62$55.58543,900——
2020-09-10$48.31$55.22609,100——
2020-09-09$48.77$55.75880,700——
2020-09-08$48.25$55.151,394,900——
2020-09-04$50.86$58.14755,700——
2020-09-03$51.83$59.25976,300——
2020-09-02$52.04$59.49756,400——
2020-09-01$51.36$58.71608,000——
2020-08-31$52.30$59.78734,600——
2020-08-28$52.82$60.38386,900——
2020-08-27$52.39$59.89466,300——
2020-08-26$52.19$59.40627,200——
2020-08-25$52.45$59.70963,800——
2020-08-24$52.34$59.57464,100——
2020-08-21$52.40$59.64702,700——
2020-08-20$53.09$60.43501,600——
2020-08-19$53.73$61.15641,100——
2020-08-18$54.22$61.71609,500——
2020-08-17$54.76$62.33699,200——
2020-08-14$53.40$60.78482,100——
2020-08-13$52.63$59.90675,900——
2020-08-12$53.22$60.57702,900——
2020-08-11$52.97$60.291,126,300——
2020-08-10$51.74$58.891,061,900——
2020-08-07$50.45$57.42937,300——
2020-08-06$50.46$57.431,804,600——
2020-08-05$51.98$59.162,711,500——
2020-08-04$55.12$62.741,474,300——
2020-08-03$54.76$62.331,087,600——
2020-07-31$53.02$60.351,133,700——
2020-07-30$54.78$62.351,111,200——
2020-07-29$56.69$64.52782,000——
2020-07-28$56.10$63.85707,300——
2020-07-27$56.66$64.49443,900——
2020-07-24$55.80$63.51403,500——
2020-07-23$56.39$64.18636,700——
2020-07-22$56.52$64.33456,900——
2020-07-21$57.04$64.92590,100——
2020-07-20$57.73$65.71789,400——
2020-07-17$58.54$66.63499,300——
2020-07-16$57.82$65.81614,000——
2020-07-15$58.10$66.13701,800——
2020-07-14$56.25$64.02572,800——
2020-07-13$55.53$63.20982,200——
2020-07-10$55.17$62.79621,500——
2020-07-09$54.26$61.76776,100——
2020-07-08$54.93$62.52494,300——
2020-07-07$55.20$62.83902,800——
2020-07-06$55.29$62.931,119,500——
2020-07-02$55.19$62.821,000,100——
2020-07-01$54.83$62.41602,900——
2020-06-30$55.27$62.91583,600——
2020-06-29$54.56$62.10628,700——
2020-06-26$53.94$61.39783,300——
2020-06-25$54.73$62.29487,900——
2020-06-24$53.95$61.40970,100——
2020-06-23$55.07$62.68472,500——
2020-06-22$55.18$62.80594,600——
2020-06-19$54.87$62.451,540,000——
2020-06-18$54.57$62.11715,600——
2020-06-17$53.89$61.34817,900——
2020-06-16$53.47$60.86668,400——
2020-06-15$52.50$59.75955,500——
2020-06-12$51.49$58.601,898,200——
2020-06-11$51.22$58.30865,700——
2020-06-10$53.45$60.831,442,900——
2020-06-09$55.96$63.69923,700——
2020-06-08$57.73$65.71944,100——
2020-06-05$55.61$63.29886,100——
2020-06-04$55.23$62.86964,900——
2020-06-03$55.54$63.21851,600——
2020-06-02$56.38$64.17710,100——
2020-06-01$55.44$63.10645,200——
2020-05-29$54.77$62.341,245,300——
2020-05-28$55.03$62.63538,900——
2020-05-27$55.53$62.95888,900——
2020-05-26$54.87$62.20555,700——
2020-05-22$54.28$61.53372,300——
2020-05-21$54.33$61.59500,000——
2020-05-20$55.08$62.441,015,700——
2020-05-19$55.04$62.39621,000——
2020-05-18$54.96$62.30811,600——
2020-05-15$52.76$59.811,192,900——
2020-05-14$51.99$58.93935,100——
2020-05-13$52.16$59.131,083,800——
2020-05-12$52.54$59.56817,800——
2020-05-11$53.40$60.53716,000——
2020-05-08$52.64$59.67492,900——
2020-05-07$51.69$58.59924,200——
2020-05-06$52.32$59.31659,900——
2020-05-05$51.94$58.88599,300——
2020-05-04$51.27$58.12853,600——
2020-05-01$52.68$59.72764,600——
2020-04-30$53.30$60.421,995,500——
2020-04-29$54.33$61.59951,300——
2020-04-28$53.80$60.991,233,800——
2020-04-27$52.30$59.281,329,100——
2020-04-24$51.43$58.30860,200——
2020-04-23$50.99$57.80779,600——
2020-04-22$49.62$56.25595,100——
2020-04-21$49.69$56.33731,900——
2020-04-20$50.86$57.65926,800——
2020-04-17$51.87$58.801,083,800——
2020-04-16$50.84$57.63980,900——
2020-04-15$51.61$58.501,189,600——
2020-04-14$52.28$59.261,020,500——
2020-04-13$50.37$57.10801,300——
2020-04-09$50.45$57.191,374,300——
2020-04-08$48.85$55.371,253,000——
2020-04-07$47.08$53.371,019,300——
2020-04-06$47.57$53.921,200,200——
2020-04-03$44.36$50.282,260,100——
2020-04-02$42.80$48.522,720,800——
2020-04-01$45.11$51.132,154,800——
2020-03-31$48.09$54.511,387,600——
2020-03-30$48.81$55.331,609,700——
2020-03-27$46.10$52.261,570,800——
2020-03-26$46.54$52.761,534,500——
2020-03-25$44.75$50.731,918,000——
2020-03-24$45.21$51.252,013,100——
2020-03-23$42.27$47.922,089,800——
2020-03-20$42.13$47.761,898,500——
2020-03-19$43.75$49.591,701,400——
2020-03-18$45.15$51.182,101,000——
2020-03-17$49.63$56.261,895,200——
2020-03-16$45.55$51.632,278,000——
2020-03-13$46.29$52.471,726,300——
2020-03-12$40.66$46.091,659,200——
2020-03-11$46.04$52.191,438,600——
2020-03-10$49.48$56.091,703,300——
2020-03-09$48.89$55.421,705,000——
2020-03-06$53.17$60.271,636,100——
2020-03-05$55.12$62.481,647,700——
2020-03-04$55.06$62.411,456,500——
2020-03-03$53.33$60.451,769,200——
2020-03-02$54.06$61.283,013,000——
2020-02-28$50.69$57.463,077,600——
2020-02-27$51.82$58.743,759,700——
2020-02-26$60.67$68.521,127,200——
2020-02-25$60.80$68.662,362,500——
2020-02-24$59.21$66.871,131,900——
2020-02-21$59.86$67.60509,800——
2020-02-20$59.61$67.32705,800——
2020-02-19$59.20$66.86603,900——
2020-02-18$58.95$66.58941,700——
2020-02-14$57.71$65.17783,100——
2020-02-13$57.96$65.46866,600——
2020-02-12$59.75$67.48736,600——
2020-02-11$60.04$67.81525,200——
2020-02-10$60.20$67.99493,900——
2020-02-07$59.91$67.66737,200——
2020-02-06$59.03$66.67727,600——
2020-02-05$59.07$66.71796,900——
2020-02-04$59.48$67.17701,200——
2020-02-03$58.51$66.08794,000——
2020-01-31$57.04$64.42611,800——
2020-01-30$57.87$65.36648,900——
2020-01-29$58.64$66.22548,700——
2020-01-28$59.52$67.22603,500——
2020-01-27$58.66$66.25816,200——
2020-01-24$58.76$66.36637,400——
2020-01-23$59.48$67.171,155,100——
2020-01-22$59.48$67.17957,900——
2020-01-21$59.83$67.57951,300——
2020-01-17$59.02$66.651,080,000——
2020-01-16$59.51$67.211,263,200——
2020-01-15$58.52$66.092,775,800——
2020-01-14$56.91$64.273,153,400——
2020-01-13$50.54$57.08904,400——
2020-01-10$49.71$56.14620,500——
2020-01-09$49.79$56.23831,800——
2020-01-08$49.42$55.811,111,300——
2020-01-07$49.96$56.421,288,600——
2020-01-06$49.28$55.651,237,900——
2020-01-03$49.96$56.421,032,700——
2020-01-02$51.29$57.921,568,700——