Perrigo Company Plc Ireland (PRGO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.15 | -7.83242258652 | 27.45 | 27.5 | 25 | 1595861 | 25.9689742 | CS |
| 4 | -3.06 | -10.7898448519 | 28.36 | 28.96 | 25 | 1323924 | 27.48882215 | CS |
| 12 | -0.38 | -1.47975077882 | 25.68 | 28.96 | 23.8943 | 1545937 | 26.30649077 | CS |
| 26 | -0.73 | -2.80445639647 | 26.03 | 29.739 | 23.8943 | 1429835 | 26.85858747 | CS |
| 52 | -6.33 | -20.0126462219 | 31.63 | 34.6 | 23.8943 | 1595217 | 28.53161789 | CS |
| 156 | -14.08 | -35.7541899441 | 39.38 | 43.9 | 23.8943 | 1448615 | 32.9878624 | CS |
| 260 | -28.45 | -52.9302325581 | 53.75 | 65.1 | 23.8943 | 1373593 | 37.95692228 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 25.66 | -0.09 | -0.35 | 25.89 | 25.89 | 25.33 | 1090223 |
| 1734738000 | 25.75 | 0.02 | 0.08 | 25.665 | 26.13 | 25.5501 | 2498385 |
| 1734651600 | 25.73 | 0.29 | 1.14 | 25.605 | 25.91 | 25.16 | 1130584 |
| 1734565200 | 25.44 | -0.97 | -3.67 | 26.37 | 26.71 | 25.43 | 1479141 |
| 1734478800 | 26.41 | -0.28 | -1.05 | 26.78 | 26.88 | 26.36 | 1343647 |
| 1734392400 | 26.69 | -0.76 | -2.77 | 27.4399 | 27.5 | 26.635 | 1415864 |
| 1734133200 | 27.45 | -0.14 | -0.51 | 27.39 | 27.72 | 27.155 | 956975 |
| 1734046800 | 27.59 | 0.3 | 1.10 | 27.36 | 27.74 | 27.21 | 1212272 |
| 1733960400 | 27.29 | -0.3 | -1.09 | 27.71 | 27.75 | 27.27 | 866606 |
| 1733874000 | 27.59 | -0.35 | -1.25 | 28.015 | 28.015 | 27.53 | 1050607 |
| 1733787600 | 27.94 | -0.13 | -0.46 | 28.23 | 28.6177 | 27.93 | 1575941 |
| 1733528400 | 28.07 | -0.36 | -1.27 | 28.37 | 28.52 | 27.79 | 1026183 |
| 1733442000 | 28.43 | -0.48 | -1.66 | 28.85 | 28.95 | 28.32 | 1339488 |
| 1733355600 | 28.91 | 0.49 | 1.72 | 28.255 | 28.92 | 28.16 | 1114742 |
| 1733269200 | 28.42 | -0.06 | -0.21 | 28.5478 | 28.68 | 28.31 | 1290297 |
| 1733182800 | 28.48 | -0.06 | -0.21 | 28.46 | 28.65 | 28.05 | 1469110 |
| 1732917840 | 28.54 | -0.3 | -1.04 | 28.7046 | 28.7046 | 28.35 | 627235 |
| 1732750800 | 28.84 | 0.5 | 1.76 | 28.48 | 28.94 | 28.45 | 1167130 |
| 1732664400 | 28.34 | -0.06 | -0.21 | 28.445 | 28.45 | 27.88 | 1134738 |
| 1732578000 | 28.4 | 0.33 | 1.18 | 28.475 | 28.96 | 28.295 | 2225478 |
| 1732318800 | 28.07 | 0.99 | 3.66 | 27.095 | 28.12 | 27 | 1399154 |
| 1732232400 | 27.08 | -0.07 | -0.26 | 26.91 | 27.35 | 26.7 | 1284476 |
| 1732146000 | 27.15 | -0.09 | -0.33 | 27.27 | 27.3 | 26.79 | 1224927 |
| 1732059600 | 27.24 | 0.36 | 1.34 | 26.505 | 27.26 | 26.15 | 1731837 |
| 1731973200 | 26.88 | 0.07 | 0.26 | 26.78 | 27.07 | 26.58 | 1473403 |
| 1731714000 | 26.81 | -0.12 | -0.45 | 27.045 | 27.39 | 26.555 | 1707992 |
| 1731627600 | 26.93 | 0.12 | 0.45 | 26.98 | 27.2 | 26.39 | 1940152 |
| 1731541200 | 26.81 | 0.44 | 1.67 | 26.66 | 26.865 | 26.33 | 2136015 |
| 1731454800 | 26.37 | -0.35 | -1.31 | 26.65 | 26.77 | 26.36 | 1374239 |
| 1731368400 | 26.72 | 0.36 | 1.37 | 26.52 | 26.86 | 26.03 | 1667559 |
| 1731109200 | 26.36 | -0.57 | -2.12 | 26.9146 | 26.9146 | 26.2 | 1629302 |
| 1731022800 | 26.93 | -0.38 | -1.39 | 27.32 | 27.72 | 26.84 | 1781056 |
| 1730936400 | 27.31 | 1.96 | 7.73 | 26.54 | 27.39 | 25.59 | 3605770 |
| 1730850000 | 25.35 | -0.06 | -0.24 | 25.32 | 25.54 | 25.01 | 2393712 |
| 1730763600 | 25.41 | -0.68 | -2.61 | 26.07 | 26.18 | 25.31 | 1780339 |
| 1730500800 | 26.09 | 0.46 | 1.79 | 25.82 | 26.2 | 25.6201 | 1452311 |
| 1730414400 | 25.63 | 0.2 | 0.79 | 25.45 | 25.835 | 25.23 | 2025918 |
| 1730328000 | 25.43 | -0.95 | -3.60 | 26.3 | 26.53 | 25.42 | 1851451 |
| 1730241600 | 26.38 | 0.61 | 2.37 | 25.77 | 26.43 | 25.7 | 1147714 |
| 1730155200 | 25.77 | 0.68 | 2.71 | 25.21 | 25.84 | 25.21 | 1623084 |
| 1729896000 | 25.09 | 0.01 | 0.04 | 25.05 | 25.26 | 24.855 | 804794 |
| 1729809600 | 25.08 | -0.31 | -1.22 | 25.28 | 25.45 | 24.85 | 1312485 |
| 1729723200 | 25.39 | -0.43 | -1.67 | 25.68 | 25.735 | 25.03 | 1997535 |
| 1729636800 | 25.82 | -0.03 | -0.12 | 25.98 | 26.04 | 25.66 | 1852019 |
| 1729550400 | 25.85 | 0.55 | 2.17 | 25.25 | 26.075 | 25.21 | 3071901 |
| 1729291200 | 25.3 | 0.32 | 1.28 | 24.91 | 25.34 | 24.61 | 1236455 |
| 1729204800 | 24.98 | 0.59 | 2.42 | 24.33 | 25.22 | 24.16 | 1978162 |
| 1729118400 | 24.39 | 0.09 | 0.37 | 24.47 | 24.49 | 24.235 | 950451 |
| 1729032000 | 24.3 | 0.12 | 0.50 | 24.1 | 24.595 | 24.05 | 1154622 |
| 1728945600 | 24.18 | -0.19 | -0.78 | 24.5 | 24.545 | 24.07 | 1791309 |
| 1728686400 | 24.37 | 0.12 | 0.49 | 24.39 | 24.46 | 24.17 | 1039846 |
| 1728600000 | 24.25 | -0.1 | -0.41 | 24.2004 | 24.27 | 23.8943 | 1706337 |
| 1728513600 | 24.35 | -0.11 | -0.45 | 24.47 | 24.66 | 24.26 | 1127322 |
| 1728427200 | 24.46 | 0.09 | 0.37 | 24.33 | 24.57 | 24.13 | 1083547 |
| 1728340800 | 24.37 | -0.56 | -2.25 | 24.97 | 24.98 | 24.28 | 1226416 |
| 1728081600 | 24.93 | 0.18 | 0.73 | 24.92 | 25.05 | 24.67 | 915021 |
| 1727995200 | 24.75 | -0.33 | -1.32 | 24.83 | 24.98 | 24.48 | 1355780 |
| 1727908800 | 25.08 | -0.38 | -1.49 | 25.37 | 25.435 | 24.94 | 1332130 |
| 1727822400 | 25.46 | -0.77 | -2.94 | 26.11 | 26.23 | 25.41 | 1433703 |
| 1727735520 | 26.23 | 0.58 | 2.26 | 25.68 | 26.56 | 25.61 | 3183145 |
| 1727476800 | 25.65 | 0.02 | 0.08 | 25.77 | 25.95 | 25.61 | 1489797 |
| 1727390400 | 25.63 | 0.08 | 0.31 | 25.56 | 25.815 | 25.51 | 1428799 |
| 1727304000 | 25.55 | -0.99 | -3.73 | 26.59 | 26.59 | 25.38 | 1738529 |
| 1727217600 | 26.54 | -0.52 | -1.92 | 26.81 | 26.995 | 26.5 | 1401286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
