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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$38.90$45.73514,100——
2021-12-30$39.12$45.99773,300——
2021-12-29$39.30$46.21742,400——
2021-12-28$39.75$46.73656,700——
2021-12-27$39.75$46.73903,200——
2021-12-23$39.54$46.49875,000——
2021-12-22$39.31$46.22976,900——
2021-12-21$39.20$46.091,996,800——
2021-12-20$38.43$45.183,028,200——
2021-12-17$37.72$44.353,092,000——
2021-12-16$36.97$43.471,509,200——
2021-12-15$36.36$42.751,322,600——
2021-12-14$36.23$42.601,212,300——
2021-12-13$36.13$42.481,332,800——
2021-12-10$36.53$42.951,272,800——
2021-12-09$36.65$43.091,092,300——
2021-12-08$37.52$44.11869,700——
2021-12-07$37.41$43.981,292,700——
2021-12-06$37.04$43.551,748,100——
2021-12-03$35.79$42.081,269,800——
2021-12-02$35.83$42.132,494,500——
2021-12-01$35.85$41.872,662,500——
2021-11-30$36.71$42.871,972,700——
2021-11-29$37.48$43.771,309,400——
2021-11-26$37.78$44.12676,200——
2021-11-24$38.83$45.351,068,600——
2021-11-23$39.20$45.781,685,100——
2021-11-22$39.25$45.843,131,900——
2021-11-19$41.14$48.041,273,600——
2021-11-18$41.62$48.611,074,900——
2021-11-17$42.74$49.911,240,300——
2021-11-16$42.99$50.211,234,800——
2021-11-15$42.76$49.941,044,300——
2021-11-12$43.30$50.571,175,100——
2021-11-11$43.30$50.572,028,600——
2021-11-10$42.21$49.295,959,700——
2021-11-09$47.43$55.391,093,000——
2021-11-08$47.91$55.951,256,200——
2021-11-05$46.37$54.151,110,700——
2021-11-04$46.09$53.83812,200——
2021-11-03$46.66$54.49744,500——
2021-11-02$46.32$54.09720,000——
2021-11-01$46.33$54.111,102,600——
2021-10-29$45.15$52.732,646,800——
2021-10-28$44.65$52.141,158,900——
2021-10-27$44.62$52.111,667,700——
2021-10-26$44.40$51.85739,800——
2021-10-25$44.93$52.47717,200——
2021-10-22$45.62$53.28824,600——
2021-10-21$45.79$53.481,435,700——
2021-10-20$45.76$53.442,248,200——
2021-10-19$45.65$53.311,739,400——
2021-10-18$44.77$52.281,560,900——
2021-10-15$44.72$52.231,093,300——
2021-10-14$45.47$53.101,157,700——
2021-10-13$44.86$52.391,323,700——
2021-10-12$44.92$52.461,218,900——
2021-10-11$45.41$53.031,597,800——
2021-10-08$45.93$53.642,071,800——
2021-10-07$46.25$54.011,632,800——
2021-10-06$48.52$56.662,185,700——
2021-10-05$48.43$56.561,987,700——
2021-10-04$48.12$56.201,278,200——
2021-10-01$48.56$56.711,816,400——
2021-09-30$47.33$55.275,957,900——
2021-09-29$43.50$50.80853,000——
2021-09-28$43.38$50.66922,100——
2021-09-27$43.35$50.63887,500——
2021-09-24$43.00$50.22899,800——
2021-09-23$42.77$49.95946,300——
2021-09-22$42.78$49.96998,100——
2021-09-21$42.76$49.941,267,600——
2021-09-20$43.36$50.643,181,800——
2021-09-17$43.94$51.3129,336,800——
2021-09-16$44.28$51.712,467,900——
2021-09-15$45.09$52.664,399,700——
2021-09-14$46.04$53.773,544,200——
2021-09-13$44.96$52.511,858,600——
2021-09-10$43.69$51.022,150,100——
2021-09-09$44.22$51.643,036,600——
2021-09-08$45.34$52.955,355,800——
2021-09-07$41.60$48.581,663,300——
2021-09-03$41.85$48.871,113,900——
2021-09-02$41.41$48.361,144,000——
2021-09-01$40.78$47.341,446,900——
2021-08-31$40.95$47.541,247,700——
2021-08-30$40.46$46.971,023,200——
2021-08-27$39.99$46.43952,200——
2021-08-26$39.95$46.38967,800——
2021-08-25$40.85$47.43762,400——
2021-08-24$40.90$47.48922,200——
2021-08-23$41.32$47.971,059,100——
2021-08-20$40.96$47.551,245,700——
2021-08-19$39.75$46.15848,900——
2021-08-18$40.60$47.141,001,600——
2021-08-17$41.68$48.391,220,700——
2021-08-16$41.01$47.612,465,800——
2021-08-13$40.95$47.541,469,900——
2021-08-12$41.28$47.922,503,300——
2021-08-11$42.99$49.916,400,300——
2021-08-10$49.17$57.081,187,500——
2021-08-09$48.57$56.391,475,100——
2021-08-06$48.97$56.851,187,400——
2021-08-05$48.20$55.96817,300——
2021-08-04$47.77$55.461,215,100——
2021-08-03$48.71$56.551,003,400——
2021-08-02$48.33$56.11829,400——
2021-07-30$48.03$55.76792,700——
2021-07-29$47.89$55.60740,300——
2021-07-28$47.34$54.96762,100——
2021-07-27$47.10$54.68769,100——
2021-07-26$46.23$53.67487,400——
2021-07-23$46.34$53.80846,500——
2021-07-22$45.82$53.20695,200——
2021-07-21$46.05$53.46961,800——
2021-07-20$45.85$53.231,339,400——
2021-07-19$45.48$52.802,186,100——
2021-07-16$45.72$53.08868,800——
2021-07-15$46.31$53.76944,300——
2021-07-14$47.44$55.081,381,600——
2021-07-13$46.01$53.42844,500——
2021-07-12$46.53$54.021,080,700——
2021-07-09$46.74$54.261,105,900——
2021-07-08$46.62$54.121,456,000——
2021-07-07$47.00$54.57977,500——
2021-07-06$46.90$54.451,771,000——
2021-07-02$46.91$54.46860,300——
2021-07-01$46.71$54.23793,400——
2021-06-30$45.85$53.23896,800——
2021-06-29$46.16$53.59777,600——
2021-06-28$46.33$53.79814,700——
2021-06-25$46.88$54.431,828,100——
2021-06-24$46.24$53.681,004,800——
2021-06-23$46.03$53.44885,300——
2021-06-22$46.57$54.07842,700——
2021-06-21$47.19$54.79802,100——
2021-06-18$46.28$53.732,793,800——
2021-06-17$47.70$55.381,030,100——
2021-06-16$47.86$55.56939,000——
2021-06-15$47.52$55.17790,800——
2021-06-14$47.73$55.411,249,400——
2021-06-11$47.73$55.411,153,200——
2021-06-10$48.87$56.741,221,000——
2021-06-09$47.07$54.651,312,700——
2021-06-08$47.03$54.60798,000——
2021-06-07$46.74$54.26909,800——
2021-06-04$47.07$54.651,054,800——
2021-06-03$47.35$54.97862,400——
2021-06-02$47.26$54.591,562,000——
2021-06-01$46.65$53.881,402,700——
2021-05-28$46.14$53.29823,400——
2021-05-27$45.82$52.931,442,200——
2021-05-26$46.73$53.981,994,500——
2021-05-25$45.62$52.691,670,900——
2021-05-24$45.21$52.22904,200——
2021-05-21$45.80$52.901,308,100——
2021-05-20$45.18$52.19839,400——
2021-05-19$44.62$51.54933,000——
2021-05-18$45.18$52.191,059,300——
2021-05-17$45.46$52.511,048,300——
2021-05-14$45.86$52.971,179,600——
2021-05-13$45.01$51.991,706,600——
2021-05-12$45.76$52.861,723,000——
2021-05-11$44.34$51.222,703,800——
2021-05-10$43.12$49.811,488,800——
2021-05-07$42.96$49.62761,000——
2021-05-06$42.65$49.26923,700——
2021-05-05$42.02$48.54668,200——
2021-05-04$42.13$48.66884,400——
2021-05-03$42.37$48.94874,300——
2021-04-30$41.63$48.09871,200——
2021-04-29$42.04$48.56831,400——
2021-04-28$41.51$47.95705,500——
2021-04-27$41.33$47.741,004,200——
2021-04-26$42.47$49.061,545,900——
2021-04-23$41.83$48.321,078,900——
2021-04-22$42.63$49.241,184,900——
2021-04-21$42.73$49.36888,900——
2021-04-20$42.05$48.57778,900——
2021-04-19$41.70$48.17899,800——
2021-04-16$41.62$48.07912,100——
2021-04-15$41.17$47.55665,400——
2021-04-14$40.38$46.64741,600——
2021-04-13$40.15$46.38667,500——
2021-04-12$40.52$46.80618,700——
2021-04-09$40.53$46.81633,300——
2021-04-08$40.21$46.45704,500——
2021-04-07$40.41$46.68838,000——
2021-04-06$40.96$47.31757,500——
2021-04-05$40.39$46.65827,600——
2021-04-01$40.68$46.99811,700——
2021-03-31$40.47$46.751,087,700——
2021-03-30$41.22$47.611,027,100——
2021-03-29$41.99$48.50764,800——
2021-03-26$42.01$48.52588,000——
2021-03-25$42.10$48.631,165,800——
2021-03-24$42.40$48.971,210,900——
2021-03-23$42.12$48.65871,800——
2021-03-22$42.54$49.14854,100——
2021-03-19$42.65$49.262,797,000——
2021-03-18$41.80$48.28859,700——
2021-03-17$41.47$47.901,011,600——
2021-03-16$41.39$47.81809,200——
2021-03-15$41.80$48.28938,400——
2021-03-12$41.03$47.39833,200——
2021-03-11$41.35$47.76779,000——
2021-03-10$41.62$47.801,052,800——
2021-03-09$40.95$47.031,054,400——
2021-03-08$41.82$48.031,293,500——
2021-03-05$41.04$47.131,088,200——
2021-03-04$40.57$46.591,119,500——
2021-03-03$41.28$47.411,655,300——
2021-03-02$42.09$48.342,374,600——
2021-03-01$42.26$48.534,989,300——
2021-02-26$40.36$46.3510,761,300——
2021-02-25$40.78$46.832,118,800——
2021-02-24$41.66$47.841,786,500——
2021-02-23$42.50$48.811,799,300——
2021-02-22$42.12$48.371,590,300——
2021-02-19$42.10$48.351,312,700——
2021-02-18$42.28$48.551,790,900——
2021-02-17$44.05$50.591,489,000——
2021-02-16$44.38$50.971,624,600——
2021-02-12$44.98$51.66950,400——
2021-02-11$45.78$52.571,383,900——
2021-02-10$44.83$51.482,048,000——
2021-02-09$43.90$50.41767,400——
2021-02-08$43.51$49.97733,700——
2021-02-05$43.09$49.48729,700——
2021-02-04$43.57$50.041,481,800——
2021-02-03$42.61$48.931,262,400——
2021-02-02$42.33$48.61965,900——
2021-02-01$42.96$49.34689,900——
2021-01-29$42.70$49.04995,800——
2021-01-28$43.69$50.171,023,400——
2021-01-27$44.11$50.661,454,500——
2021-01-26$44.49$51.09940,000——
2021-01-25$44.50$51.101,444,400——
2021-01-22$43.29$49.711,052,000——
2021-01-21$43.42$49.861,315,600——
2021-01-20$43.27$49.691,205,400——
2021-01-19$43.47$49.921,217,300——
2021-01-15$43.71$50.202,426,200——
2021-01-14$44.65$51.282,470,500——
2021-01-13$46.12$52.961,166,500——
2021-01-12$45.68$52.461,158,500——
2021-01-11$44.60$51.221,128,400——
2021-01-08$44.64$51.261,142,600——
2021-01-07$46.00$52.831,396,000——
2021-01-06$44.83$51.481,747,400——
2021-01-05$44.27$50.84833,300——
2021-01-04$44.63$51.251,058,200——