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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$32.18$40.241,132,000——
2023-12-28$32.10$40.141,141,300——
2023-12-27$32.05$40.081,683,900——
2023-12-26$31.75$39.701,757,400——
2023-12-22$31.70$39.641,084,000——
2023-12-21$31.41$39.281,543,600——
2023-12-20$30.89$38.632,942,400——
2023-12-19$30.78$38.493,074,100——
2023-12-18$29.26$36.592,055,900——
2023-12-15$29.25$36.583,223,400——
2023-12-14$29.76$37.222,586,300——
2023-12-13$29.93$37.432,705,200——
2023-12-12$28.81$36.032,507,000——
2023-12-11$29.19$36.502,050,600——
2023-12-08$29.65$37.081,710,600——
2023-12-07$30.55$38.204,547,000——
2023-12-06$29.62$37.043,652,300——
2023-12-05$30.91$38.651,119,200——
2023-12-04$31.36$39.221,391,300——
2023-12-01$30.90$38.641,346,500——
2023-11-30$30.46$38.091,740,200——
2023-11-29$30.34$37.601,560,500——
2023-11-28$30.46$37.75868,700——
2023-11-27$30.75$38.112,405,600——
2023-11-24$30.87$38.261,067,200——
2023-11-22$30.45$37.742,329,200——
2023-11-21$30.25$37.492,445,800——
2023-11-20$30.43$37.711,459,000——
2023-11-17$30.11$37.311,467,200——
2023-11-16$29.21$36.201,707,000——
2023-11-15$30.38$37.652,123,300——
2023-11-14$28.89$35.801,190,900——
2023-11-13$28.16$34.901,012,400——
2023-11-10$28.40$35.201,257,200——
2023-11-09$28.09$34.812,222,700——
2023-11-08$29.03$35.981,691,500——
2023-11-07$29.62$36.713,362,300——
2023-11-06$28.47$35.282,817,800——
2023-11-03$28.75$35.631,261,100——
2023-11-02$27.84$34.501,430,100——
2023-11-01$28.04$34.751,910,800——
2023-10-31$27.64$34.251,838,600——
2023-10-30$27.11$33.601,442,000——
2023-10-27$26.98$33.442,031,700——
2023-10-26$28.56$35.391,240,700——
2023-10-25$29.21$36.20980,900——
2023-10-24$29.28$36.29995,200——
2023-10-23$29.09$36.051,339,300——
2023-10-20$29.83$36.971,410,500——
2023-10-19$29.66$36.761,510,000——
2023-10-18$30.08$37.282,707,000——
2023-10-17$30.87$38.261,366,500——
2023-10-16$30.32$37.571,080,000——
2023-10-13$29.37$36.401,226,900——
2023-10-12$29.33$36.351,544,500——
2023-10-11$30.42$37.70847,700——
2023-10-10$30.50$37.801,119,500——
2023-10-09$30.10$37.30991,400——
2023-10-06$30.46$37.751,313,600——
2023-10-05$30.83$38.211,498,300——
2023-10-04$30.16$37.382,727,200——
2023-10-03$30.79$38.161,053,600——
2023-10-02$31.36$38.861,234,700——
2023-09-29$31.95$39.591,223,800——
2023-09-28$31.75$39.351,531,700——
2023-09-27$31.49$39.021,565,800——
2023-09-26$31.47$39.001,349,300——
2023-09-25$32.19$39.89923,800——
2023-09-22$32.25$39.971,197,400——
2023-09-21$32.68$40.501,250,800——
2023-09-20$33.37$41.35915,000——
2023-09-19$33.54$41.57812,600——
2023-09-18$33.91$42.021,335,400——
2023-09-15$33.54$41.571,751,100——
2023-09-14$33.63$41.681,341,100——
2023-09-13$33.83$41.92908,700——
2023-09-12$33.91$42.021,021,100——
2023-09-11$34.14$42.311,709,200——
2023-09-08$33.86$41.962,076,100——
2023-09-07$33.71$41.781,916,900——
2023-09-06$34.37$42.591,602,000——
2023-09-05$35.23$43.661,606,200——
2023-09-01$36.15$44.801,514,200——
2023-08-31$35.00$43.373,419,100——
2023-08-30$35.92$44.183,104,500——
2023-08-29$36.35$44.711,715,600——
2023-08-28$36.30$44.641,778,700——
2023-08-25$37.50$46.12906,600——
2023-08-24$37.50$46.12878,000——
2023-08-23$37.88$46.59931,000——
2023-08-22$37.77$46.451,168,700——
2023-08-21$37.70$46.371,166,200——
2023-08-18$38.15$46.921,374,300——
2023-08-17$38.00$46.731,148,100——
2023-08-16$38.37$47.191,966,800——
2023-08-15$38.88$47.821,018,700——
2023-08-14$38.97$47.931,537,300——
2023-08-11$39.49$48.571,165,200——
2023-08-10$38.50$47.351,426,000——
2023-08-09$38.93$47.881,715,800——
2023-08-08$39.94$49.123,832,700——
2023-08-07$36.80$45.261,642,100——
2023-08-04$36.47$44.85874,900——
2023-08-03$36.35$44.711,186,600——
2023-08-02$36.30$44.64902,600——
2023-08-01$36.35$44.71725,900——
2023-07-31$36.64$45.06772,700——
2023-07-28$36.55$44.95831,400——
2023-07-27$36.36$44.721,201,300——
2023-07-26$36.48$44.871,350,500——
2023-07-25$35.56$43.73926,600——
2023-07-24$35.39$43.52745,900——
2023-07-21$35.38$43.51800,700——
2023-07-20$35.20$43.291,219,900——
2023-07-19$34.24$42.111,038,800——
2023-07-18$33.37$41.04965,500——
2023-07-17$33.20$40.831,609,200——
2023-07-14$34.03$41.852,379,800——
2023-07-13$33.24$40.885,277,000——
2023-07-12$33.08$40.68863,800——
2023-07-11$33.34$41.001,069,300——
2023-07-10$32.95$40.52735,000——
2023-07-07$32.63$40.13870,300——
2023-07-06$33.06$40.661,029,500——
2023-07-05$33.22$40.86862,000——
2023-07-03$33.59$41.31398,500——
2023-06-30$33.95$41.75966,100——
2023-06-29$33.64$41.371,084,000——
2023-06-28$33.23$40.87572,500——
2023-06-27$33.31$40.97732,300——
2023-06-26$33.44$41.13516,500——
2023-06-23$33.52$41.22886,000——
2023-06-22$34.15$42.00614,800——
2023-06-21$33.96$41.77807,100——
2023-06-20$33.89$41.68885,000——
2023-06-16$34.40$42.311,461,400——
2023-06-15$34.44$42.361,249,700——
2023-06-14$33.75$41.511,111,500——
2023-06-13$33.11$40.72946,100——
2023-06-12$33.00$40.59639,300——
2023-06-09$33.40$41.08584,200——
2023-06-08$33.65$41.38731,500——
2023-06-07$33.72$41.47614,600——
2023-06-06$33.55$41.26643,900——
2023-06-05$33.03$40.62708,400——
2023-06-02$32.99$40.57734,500——
2023-06-01$32.06$39.43936,700——
2023-05-31$31.96$38.971,363,200——
2023-05-30$31.60$38.53950,800——
2023-05-26$32.39$39.49820,900——
2023-05-25$32.50$39.63778,600——
2023-05-24$32.86$40.07701,400——
2023-05-23$33.10$40.36888,000——
2023-05-22$33.37$40.69731,100——
2023-05-19$33.66$41.041,418,500——
2023-05-18$33.43$40.761,183,300——
2023-05-17$32.86$40.071,322,200——
2023-05-16$32.84$40.041,700,800——
2023-05-15$34.23$41.741,600,700——
2023-05-12$35.21$42.931,109,000——
2023-05-11$35.50$43.292,168,300——
2023-05-10$36.46$44.465,309,900——
2023-05-09$34.88$42.531,962,500——
2023-05-08$36.00$43.901,875,600——
2023-05-05$35.74$43.582,854,500——
2023-05-04$36.94$45.04815,500——
2023-05-03$37.49$45.711,120,100——
2023-05-02$37.62$45.871,138,400——
2023-05-01$37.54$45.771,064,000——
2023-04-28$37.19$45.35806,500——
2023-04-27$36.63$44.66635,600——
2023-04-26$36.04$43.95524,600——
2023-04-25$36.19$44.13699,000——
2023-04-24$36.09$44.01479,100——
2023-04-21$36.44$44.43612,000——
2023-04-20$35.87$43.74425,400——
2023-04-19$36.22$44.16563,900——
2023-04-18$36.31$44.271,222,100——
2023-04-17$36.82$44.90679,700——
2023-04-14$36.44$44.43666,000——
2023-04-13$36.56$44.58662,100——
2023-04-12$36.37$44.35821,300——
2023-04-11$36.52$44.53839,400——
2023-04-10$36.68$44.73879,000——
2023-04-06$36.69$44.741,134,300——
2023-04-05$36.39$44.371,098,200——
2023-04-04$35.85$43.71767,200——
2023-04-03$35.84$43.70883,900——
2023-03-31$35.87$43.74806,200——
2023-03-30$35.40$43.17979,400——
2023-03-29$35.10$42.80918,500——
2023-03-28$34.61$42.20764,800——
2023-03-27$34.19$41.69775,800——
2023-03-24$33.85$41.28832,700——
2023-03-23$33.31$40.621,107,300——
2023-03-22$33.98$41.431,387,300——
2023-03-21$34.57$42.151,886,700——
2023-03-20$34.95$42.621,232,000——
2023-03-17$34.77$42.402,000,500——
2023-03-16$35.69$43.521,117,800——
2023-03-15$35.59$43.401,481,500——
2023-03-14$35.92$43.801,115,000——
2023-03-13$35.27$43.01739,800——
2023-03-10$35.85$43.711,445,000——
2023-03-09$36.35$44.32942,400——
2023-03-08$37.06$44.861,192,900——
2023-03-07$37.71$45.641,498,500——
2023-03-06$36.96$44.741,469,100——
2023-03-03$38.75$46.901,398,200——
2023-03-02$38.29$46.351,053,700——
2023-03-01$37.93$45.911,629,100——
2023-02-28$37.69$45.622,938,200——
2023-02-27$36.34$43.981,447,500——
2023-02-24$36.26$43.891,091,900——
2023-02-23$36.57$44.26969,500——
2023-02-22$36.60$44.30848,200——
2023-02-21$36.61$44.311,093,100——
2023-02-17$36.41$44.071,469,600——
2023-02-16$35.54$43.02847,500——
2023-02-15$35.80$43.33806,500——
2023-02-14$35.64$43.14873,800——
2023-02-13$35.66$43.161,049,300——
2023-02-10$35.22$42.631,388,000——
2023-02-09$35.38$42.82609,300——
2023-02-08$36.00$43.571,121,600——
2023-02-07$36.50$44.18931,900——
2023-02-06$36.29$43.92916,200——
2023-02-03$37.20$45.031,045,900——
2023-02-02$37.05$44.84862,800——
2023-02-01$37.72$45.66679,700——
2023-01-31$37.42$45.291,041,000——
2023-01-30$37.38$45.241,002,800——
2023-01-27$37.20$45.03680,000——
2023-01-26$36.64$44.35865,500——
2023-01-25$36.83$44.58743,100——
2023-01-24$36.65$44.36585,000——
2023-01-23$37.16$44.98822,800——
2023-01-20$36.52$44.20595,100——
2023-01-19$36.52$44.201,139,000——
2023-01-18$35.60$43.091,113,700——
2023-01-17$36.79$44.531,065,900——
2023-01-13$36.89$44.651,279,400——
2023-01-12$36.44$44.11866,000——
2023-01-11$36.67$44.38780,900——
2023-01-10$36.41$44.07855,700——
2023-01-09$35.99$43.561,177,500——
2023-01-06$36.13$43.73904,100——
2023-01-05$35.51$42.981,159,700——
2023-01-04$35.41$42.86987,700——
2023-01-03$35.21$42.621,483,200——