Perrigo Company PLC (PRGO) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	12.73	13.04	12.42	12.84	+2.39%	2,107,000
2026-08-06	13.20	13.20	12.37	12.54	-5.50%	4,266,700
2026-08-05	12.62	13.66	12.61	13.27	+23.10%	8,190,000
2026-08-04	10.54	10.79	10.36	10.78	+0.94%	2,860,700
2026-08-03	10.31	10.70	10.31	10.68	+5.64%	3,289,200
2026-07-31	10.24	10.33	10.01	10.11	-1.94%	2,880,300
2026-07-30	10.40	10.46	10.24	10.31	-1.15%	2,696,100
2026-07-29	10.19	10.57	10.17	10.43	+1.26%	3,889,100
2026-07-28	10.35	10.63	10.15	10.30	+1.58%	2,700,600
2026-07-27	10.32	10.50	10.13	10.14	+0.50%	3,139,000
2026-07-24	10.18	10.41	10.03	10.09	-0.10%	2,545,000
2026-07-23	10.30	10.31	9.86	10.10	-3.53%	3,013,500
2026-07-22	10.65	10.80	10.44	10.47	+0.00%	2,798,500
2026-07-21	10.49	10.66	10.28	10.47	-1.13%	1,849,300
2026-07-20	10.81	10.83	10.43	10.59	-1.21%	2,333,500
2026-07-17	11.09	11.36	10.50	10.72	-3.94%	2,668,500
2026-07-16	10.29	11.18	10.29	11.16	+9.95%	3,039,200
2026-07-15	9.93	10.35	9.91	10.15	+2.53%	2,645,500
2026-07-14	10.10	10.20	9.81	9.90	-2.65%	2,635,000
2026-07-13	10.27	10.44	10.11	10.17	-0.49%	2,818,800
2026-07-10	10.56	10.67	10.17	10.22	-1.83%	3,394,100
2026-07-09	10.41	10.82	10.38	10.41	-1.05%	2,765,600
2026-07-08	11.20	11.20	10.46	10.52	-5.99%	2,864,800
2026-07-07	11.19	11.59	11.06	11.19	+0.90%	3,753,200
2026-07-06	11.00	11.24	10.78	11.09	+0.64%	2,527,900
2026-07-02	10.49	11.05	10.44	11.02	+6.89%	3,336,000
2026-07-01	10.50	10.58	10.21	10.31	-0.77%	5,444,100
2026-06-30	10.15	10.66	10.01	10.39	+3.38%	3,922,700
2026-06-29	9.90	10.08	9.56	10.05	+1.01%	4,356,400
2026-06-26	9.67	10.22	9.66	9.95	+2.79%	22,384,200
2026-06-25	9.86	10.04	9.60	9.68	-0.82%	2,656,300
2026-06-24	9.57	9.83	9.53	9.76	+2.85%	2,744,000
2026-06-23	9.66	9.76	9.40	9.49	-1.15%	3,340,300
2026-06-22	10.11	10.20	9.58	9.60	-6.34%	2,641,300
2026-06-18	10.05	10.25	9.83	10.25	+0.89%	5,131,300
2026-06-17	10.60	10.77	10.02	10.16	-4.78%	3,162,200
2026-06-16	10.70	10.90	10.63	10.67	-0.28%	2,297,000
2026-06-15	11.19	11.38	10.59	10.70	-2.64%	2,725,900
2026-06-12	11.07	11.33	10.85	10.99	+0.83%	3,243,200
2026-06-11	11.19	11.19	10.55	10.90	-2.42%	3,561,400
2026-06-10	11.14	11.77	10.98	11.17	-0.09%	5,613,400
2026-06-09	11.00	11.58	10.89	11.18	-3.70%	5,207,400
2026-06-08	10.90	11.95	10.85	11.61	+7.20%	5,013,000
2026-06-05	10.67	10.87	10.62	10.83	+1.50%	2,999,200
2026-06-04	10.65	10.87	10.36	10.67	+2.01%	2,569,100
2026-06-03	10.36	10.47	10.19	10.46	+0.00%	2,338,500
2026-06-02	10.60	10.77	10.26	10.46	-2.79%	3,504,500
2026-06-01	10.96	11.12	10.58	10.76	-2.62%	2,643,400
2026-05-29	11.14	11.41	11.02	11.05	-3.41%	2,351,700
2026-05-28	11.07	11.51	10.95	11.44	+2.51%	2,366,700
2026-05-27	10.97	11.38	10.95	11.16	+3.33%	3,417,100
2026-05-26	11.34	11.45	10.75	10.80	-3.74%	3,060,900
2026-05-22	11.42	11.56	11.11	11.22	-1.15%	2,283,500
2026-05-21	11.04	11.38	10.88	11.35	+1.70%	2,240,400
2026-05-20	10.58	11.19	10.53	11.16	+5.18%	2,417,900
2026-05-19	10.69	10.82	10.53	10.61	-0.66%	2,530,600
2026-05-18	10.69	10.95	10.64	10.68	+0.66%	2,276,100
2026-05-15	10.72	10.90	10.52	10.61	-2.12%	2,437,200
2026-05-14	11.01	11.21	10.82	10.84	-0.64%	2,845,000
2026-05-13	11.11	11.24	10.83	10.91	-1.89%	2,266,100
2026-05-12	11.02	11.23	10.95	11.12	+0.45%	2,947,300
2026-05-11	11.84	11.84	11.05	11.07	-5.47%	2,628,100
2026-05-08	11.78	11.98	11.52	11.71	-0.09%	2,450,500
2026-05-07	12.21	12.35	11.71	11.72	-4.40%	2,698,600
2026-05-06	12.27	12.58	11.60	12.26	+5.33%	4,414,300
2026-05-05	11.46	11.67	11.31	11.64	+2.19%	2,470,400
2026-05-04	11.89	11.94	11.38	11.39	-4.45%	1,736,200
2026-05-01	11.96	12.01	11.73	11.92	+0.68%	1,728,500
2026-04-30	11.38	11.99	11.32	11.84	+4.87%	2,389,500
2026-04-29	11.51	11.62	11.26	11.29	-1.91%	1,752,800
2026-04-28	11.54	11.70	11.38	11.51	+0.17%	1,734,200
2026-04-27	11.80	12.05	11.48	11.49	-2.79%	2,838,700
2026-04-24	11.77	11.88	11.63	11.82	+1.11%	2,060,900
2026-04-23	11.84	12.00	11.46	11.69	-1.10%	2,111,000
2026-04-22	11.82	12.05	11.65	11.82	+0.77%	2,098,500
2026-04-21	12.04	12.13	11.64	11.73	-2.57%	2,107,500
2026-04-20	11.67	12.13	11.67	12.04	+2.03%	1,876,900
2026-04-17	11.64	11.89	11.59	11.80	+3.33%	1,879,100
2026-04-16	11.43	11.55	11.28	11.42	+0.09%	1,536,600
2026-04-15	11.52	11.57	11.26	11.41	-0.52%	2,055,500
2026-04-14	11.35	11.63	11.22	11.47	+1.41%	2,171,400
2026-04-13	10.61	11.33	10.40	11.31	+4.14%	3,064,600
2026-04-10	10.71	10.98	10.66	10.86	+2.45%	1,937,900
2026-04-09	10.66	10.79	10.46	10.60	-2.12%	2,189,400
2026-04-08	10.99	11.09	10.66	10.83	+2.56%	3,360,300
2026-04-07	10.65	11.38	10.50	10.56	-0.28%	6,966,100
2026-04-06	10.72	10.88	10.51	10.59	-2.40%	3,965,700
2026-04-02	10.86	11.32	10.72	10.85	-1.36%	3,146,700
2026-04-01	10.80	11.25	10.65	11.00	+2.42%	5,888,200
2026-03-31	9.87	10.80	9.83	10.74	+10.49%	5,033,100
2026-03-30	9.62	9.83	9.41	9.72	+1.99%	3,049,500
2026-03-27	9.32	9.64	9.25	9.53	+1.60%	2,850,300
2026-03-26	9.61	10.04	9.38	9.38	-3.20%	3,114,000
2026-03-25	9.88	9.99	9.43	9.69	+0.52%	2,496,300
2026-03-24	9.40	9.81	9.31	9.64	+0.73%	3,767,800
2026-03-23	9.50	9.78	9.33	9.57	+3.46%	3,552,800
2026-03-20	9.61	9.66	9.23	9.25	-4.15%	5,827,500
2026-03-19	9.89	10.01	9.64	9.65	-2.92%	2,904,600
2026-03-18	10.13	10.22	9.72	9.94	-3.50%	3,161,100
2026-03-17	9.90	10.48	9.88	10.30	+5.97%	5,164,900
2026-03-16	9.42	9.76	9.30	9.72	+4.52%	4,187,700
2026-03-13	9.56	9.77	9.23	9.30	-1.27%	4,916,500
2026-03-12	9.71	9.77	9.25	9.42	-3.98%	5,095,600
2026-03-11	10.00	10.29	9.70	9.81	-2.87%	4,577,400
2026-03-10	10.18	10.53	10.02	10.10	-1.85%	3,741,500
2026-03-09	10.50	10.50	9.91	10.29	-4.01%	5,696,300
2026-03-06	11.06	11.08	10.65	10.72	-4.29%	3,809,400
2026-03-05	11.58	11.66	11.13	11.20	-4.19%	4,155,800
2026-03-04	11.39	11.80	11.38	11.69	+2.63%	3,346,700
2026-03-03	12.18	12.22	11.30	11.39	-7.70%	6,059,500
2026-03-02	12.80	12.87	12.32	12.34	-6.66%	5,479,300
2026-02-27	14.06	14.29	13.20	13.22	-6.84%	5,762,300
2026-02-26	13.30	14.21	12.56	14.19	-1.53%	8,204,300
2026-02-25	14.61	14.71	14.15	14.41	-1.37%	3,746,600
2026-02-24	14.56	14.78	14.52	14.61	+0.41%	1,888,400
2026-02-23	14.88	15.03	14.55	14.55	-2.81%	2,755,200
2026-02-20	14.90	15.05	14.63	14.97	+0.54%	3,112,900
2026-02-19	14.62	14.91	14.48	14.89	+2.13%	1,771,300
2026-02-18	14.37	14.73	14.30	14.58	+0.97%	2,295,100
2026-02-17	14.71	14.79	14.37	14.44	-0.69%	2,547,400
2026-02-13	14.54	14.71	14.32	14.54	+1.11%	1,393,000
2026-02-12	14.60	14.74	14.20	14.38	-1.51%	2,044,800
2026-02-11	14.37	14.65	14.22	14.60	+1.46%	1,987,000
2026-02-10	14.43	14.69	14.36	14.39	+0.49%	2,072,500
2026-02-09	14.58	14.60	14.28	14.32	-2.19%	2,330,300
2026-02-06	14.32	14.71	14.21	14.64	+2.59%	2,064,200
2026-02-05	14.69	14.73	14.13	14.27	-2.99%	2,032,500
2026-02-04	14.14	14.82	14.14	14.71	+4.03%	2,242,300
2026-02-03	14.24	14.60	14.01	14.14	-1.26%	1,840,000
2026-02-02	14.17	14.35	13.88	14.32	+0.77%	1,913,800
2026-01-30	13.77	14.29	13.67	14.21	+3.42%	3,173,000
2026-01-29	13.98	14.02	13.58	13.74	-1.51%	1,953,200
2026-01-28	14.03	14.20	13.88	13.95	-0.36%	1,891,800
2026-01-27	14.19	14.36	13.89	14.00	-2.78%	2,983,900
2026-01-26	14.81	14.88	14.30	14.40	-2.17%	2,549,700
2026-01-23	15.05	15.17	14.68	14.72	-2.39%	2,104,700
2026-01-22	14.79	15.15	14.18	15.08	+1.14%	2,978,700
2026-01-21	15.20	15.20	14.82	14.91	-1.19%	2,220,900
2026-01-20	14.86	15.38	14.66	15.09	+0.40%	2,274,900
2026-01-16	15.18	15.18	14.92	15.03	-0.92%	1,836,100
2026-01-15	14.85	15.23	14.60	15.17	+2.09%	2,201,500
2026-01-14	15.07	15.27	14.75	14.86	-1.33%	2,235,100
2026-01-13	15.03	15.10	14.79	15.06	+0.80%	2,105,500
2026-01-12	15.11	15.21	14.87	14.94	-0.93%	2,373,300
2026-01-09	14.80	15.09	14.66	15.08	+2.59%	2,272,400
2026-01-08	14.49	15.01	14.43	14.70	+0.75%	2,632,000
2026-01-07	14.83	14.83	14.41	14.59	-1.08%	2,685,100
2026-01-06	14.23	14.80	14.23	14.75	+4.09%	4,384,400
2026-01-05	14.00	14.58	13.87	14.17	+2.02%	3,727,500
2026-01-02	14.00	14.11	13.78	13.89	-0.22%	2,827,400
2025-12-31	13.89	14.01	13.80	13.92	-0.14%	1,926,100
2025-12-30	13.91	14.07	13.83	13.94	+0.22%	2,100,900
2025-12-29	13.81	14.01	13.63	13.91	+0.65%	3,033,000
2025-12-26	13.75	13.89	13.66	13.82	+0.51%	1,728,500
2025-12-24	13.59	13.90	13.56	13.75	+0.51%	1,429,500
2025-12-23	13.50	13.69	13.27	13.68	+1.71%	3,484,800
2025-12-22	13.25	13.80	13.20	13.45	+1.66%	3,795,900
2025-12-19	13.26	13.39	13.00	13.23	-0.60%	28,640,300
2025-12-18	13.30	13.41	12.94	13.31	-0.37%	3,936,500
2025-12-17	13.00	13.41	12.94	13.36	+2.61%	3,577,200
2025-12-16	12.92	13.04	12.74	13.02	+1.40%	3,362,500
2025-12-15	13.15	13.37	12.74	12.84	-2.28%	3,894,600
2025-12-12	13.43	13.54	13.04	13.14	-2.16%	2,483,200
2025-12-11	13.50	13.63	13.34	13.43	-0.67%	2,497,800
2025-12-10	13.35	13.58	13.14	13.52	+1.50%	2,791,700
2025-12-09	13.06	13.39	12.93	13.32	+1.83%	3,376,800
2025-12-08	13.28	13.44	13.04	13.08	-2.68%	4,132,300
2025-12-05	13.50	13.62	13.38	13.44	-0.37%	2,706,500
2025-12-04	14.00	14.07	13.34	13.49	-3.37%	2,961,100
2025-12-03	13.70	14.12	13.66	13.96	+2.57%	2,766,000
2025-12-02	13.79	13.87	13.58	13.61	-1.73%	4,264,000
2025-12-01	13.31	14.02	13.29	13.85	+3.75%	5,517,200
2025-11-28	13.30	13.50	13.26	13.35	-0.52%	2,289,200
2025-11-26	12.97	13.46	12.94	13.42	+3.87%	3,838,000
2025-11-25	12.80	13.23	12.80	12.92	+1.73%	4,211,900
2025-11-24	12.65	12.74	12.39	12.70	+0.47%	4,171,500
2025-11-21	12.28	12.74	12.17	12.64	+3.10%	4,766,700
2025-11-20	12.81	12.90	12.22	12.26	-4.37%	4,051,000
2025-11-19	13.33	13.38	12.64	12.82	-4.26%	4,732,700
2025-11-18	13.50	13.52	13.25	13.39	-1.25%	5,244,900
2025-11-17	13.79	13.84	13.44	13.56	-1.60%	3,277,600
2025-11-14	13.97	13.97	13.46	13.78	-1.36%	4,984,800
2025-11-13	14.13	14.31	13.89	13.97	-1.34%	3,480,500
2025-11-12	14.29	14.50	14.13	14.16	-0.98%	4,697,500
2025-11-11	14.31	14.50	14.23	14.30	+0.35%	3,756,400
2025-11-10	14.48	14.49	14.12	14.25	-1.32%	4,930,000
2025-11-07	14.87	14.92	14.17	14.44	-3.28%	4,899,100
2025-11-06	15.22	15.22	14.46	14.93	-1.13%	5,601,600
2025-11-05	17.00	17.48	15.05	15.10	-25.21%	12,039,700
2025-11-04	20.49	20.62	20.18	20.19	-1.66%	3,637,000
2025-11-03	20.53	20.65	20.26	20.53	-1.01%	2,635,300
2025-10-31	20.47	21.01	20.40	20.74	+0.48%	3,124,500
2025-10-30	21.14	21.33	20.44	20.64	-3.01%	2,934,100
2025-10-29	21.44	21.74	21.17	21.28	-1.48%	1,967,300
2025-10-28	21.84	21.84	21.29	21.60	-1.55%	1,650,000
2025-10-27	21.46	22.01	21.14	21.94	+2.24%	2,834,800
2025-10-24	21.65	21.82	21.45	21.46	-0.19%	1,337,100
2025-10-23	21.71	21.79	21.30	21.50	-0.69%	1,445,100
2025-10-22	21.96	22.02	21.61	21.65	-1.28%	1,380,800
2025-10-21	21.70	21.97	21.46	21.93	+1.06%	1,690,800
2025-10-20	21.75	21.75	21.26	21.70	+0.37%	1,707,500
2025-10-17	21.53	21.71	21.39	21.62	+0.42%	932,600
2025-10-16	21.32	21.70	21.25	21.53	+0.70%	1,642,400
2025-10-15	21.59	21.84	21.21	21.38	-1.29%	1,675,400
2025-10-14	21.12	21.93	21.05	21.66	+2.22%	1,792,700
2025-10-13	21.31	21.56	21.19	21.19	-0.28%	1,532,000
2025-10-10	21.61	21.68	20.75	21.25	-1.39%	2,192,000
2025-10-09	21.70	22.00	21.51	21.55	-0.46%	1,354,900
2025-10-08	21.80	21.91	21.47	21.65	-0.14%	1,815,300
2025-10-07	22.02	22.21	21.67	21.68	-1.68%	1,627,700
2025-10-06	22.41	22.48	21.96	22.05	-2.04%	1,379,500
2025-10-03	22.21	22.65	22.15	22.51	+1.63%	1,601,500
2025-10-02	22.50	22.62	22.12	22.15	-1.60%	1,449,300
2025-10-01	22.20	22.59	22.11	22.51	+1.08%	2,173,700
2025-09-30	21.69	22.28	21.57	22.27	+2.49%	1,843,600
2025-09-29	21.37	21.82	21.19	21.73	+1.31%	1,600,100
2025-09-26	20.88	21.45	20.80	21.45	+3.32%	2,703,400
2025-09-25	21.41	21.54	20.73	20.76	-2.95%	2,692,900
2025-09-24	21.07	21.53	21.07	21.39	+1.33%	1,906,900
2025-09-23	20.87	21.19	20.83	21.11	+1.44%	1,955,200
2025-09-22	21.22	21.28	20.52	20.81	-2.12%	2,382,500
2025-09-19	21.47	21.51	21.11	21.26	-0.56%	4,106,100
2025-09-18	21.06	21.49	20.95	21.38	+1.18%	1,769,400
2025-09-17	21.39	21.57	21.03	21.13	-1.12%	1,920,700
2025-09-16	21.76	21.86	21.32	21.37	-1.75%	1,529,600
2025-09-15	22.31	22.33	21.73	21.75	-2.33%	1,654,800
2025-09-12	22.41	22.58	22.21	22.27	-1.24%	1,328,400
2025-09-11	22.23	22.55	22.22	22.55	+1.94%	1,176,000
2025-09-10	22.20	22.45	22.00	22.12	-0.72%	1,214,700
2025-09-09	22.34	22.46	22.12	22.28	-0.22%	1,949,100
2025-09-08	22.56	22.90	22.12	22.33	-1.41%	2,002,600
2025-09-05	23.22	23.68	22.28	22.65	-2.75%	3,143,900
2025-09-04	23.33	23.49	23.06	23.29	-0.17%	1,466,200
2025-09-03	23.36	23.62	23.26	23.33	-0.68%	1,287,000
2025-09-02	23.64	23.95	23.31	23.49	-1.05%	1,171,500
2025-08-29	23.56	23.78	23.36	23.74	-0.08%	1,159,100
2025-08-28	23.98	23.98	23.58	23.76	-0.54%	1,372,500
2025-08-27	23.80	24.04	23.70	23.89	+0.67%	1,187,500
2025-08-26	23.90	23.97	23.61	23.73	-0.21%	933,000
2025-08-25	24.46	24.49	23.75	23.78	-2.90%	889,000
2025-08-22	23.72	24.61	23.69	24.49	+4.52%	2,472,900
2025-08-21	23.44	23.99	23.42	23.43	-0.97%	1,372,700
2025-08-20	23.73	23.86	23.50	23.66	+0.25%	1,169,900
2025-08-19	23.22	23.90	23.08	23.60	+2.48%	1,762,500
2025-08-18	22.79	23.13	22.70	23.03	+1.45%	1,431,400
2025-08-15	23.12	23.22	22.68	22.70	-1.43%	1,173,400
2025-08-14	23.44	23.44	22.86	23.03	-2.66%	1,062,700
2025-08-13	23.13	23.73	22.82	23.66	+2.56%	1,338,000
2025-08-12	22.01	23.10	21.96	23.07	+4.77%	1,767,300
2025-08-11	22.60	22.91	21.78	22.02	-2.35%	2,388,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+3.02%). Worst month: Nov (-9.15%). Based on 5 years of daily data (2022–2026).

Jan+0.28%
Feb-2.71%
Mar+0.14%
Apr+1.49%
May-8.14%
Jun-1.15%
Jul+3.02%
Aug-3.78%
Sep-8.33%
Oct-2.20%
Nov-9.15%
Dec+0.25%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Perrigo Company PLC's (PRGO) latest close?

12.84 on 2026-08-07, from the Closelook data lake's daily price record.

What is PRGO's 52-week high and low?

24.61 high and 9.23 low over the trailing 52 weeks, as of 2026-08-07.

What is Perrigo Company PLC's strongest and weakest month historically?

Historically, PRGO's strongest calendar month has been Jul (average +3.02%) and its weakest Nov (average -9.15%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.