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 | 0.4 | 1.45243282498 | 27.54 | 28.765 | 27.24 | 1291008 | 27.84101688 | CS |
| 4 | 2.24 | 8.71595330739 | 25.7 | 28.765 | 24.815 | 1456498 | 26.82526392 | CS |
| 12 | -5.17 | -15.6146179402 | 33.11 | 33.455 | 24.815 | 1594105 | 27.87181928 | CS |
| 26 | -5.31 | -15.969924812 | 33.25 | 33.51 | 24.815 | 1775856 | 29.11853588 | CS |
| 52 | -7.31 | -20.7375886525 | 35.25 | 40.28 | 24.815 | 1675093 | 30.58404588 | CS |
| 156 | -18.36 | -39.6544276458 | 46.3 | 51.09 | 24.815 | 1510756 | 35.55262703 | CS |
| 260 | -26.92 | -49.0703609187 | 54.86 | 65.1 | 24.815 | 1350509 | 39.90184429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 27.94 | 0.03 | 0.11 | 27.96 | 28.02 | 27.6 | 1328278 |
| 1721774400 | 27.91 | 0.16 | 0.58 | 27.79 | 28.16 | 27.37 | 991285 |
| 1721688000 | 27.75 | -0.25 | -0.89 | 27.93 | 27.95 | 27.24 | 995480 |
| 1721428800 | 28 | 0.35 | 1.27 | 27.55 | 28.095 | 27.24 | 1660313 |
| 1721342400 | 27.65 | -0.07 | -0.25 | 27.54 | 28.765 | 27.43 | 1947050 |
| 1721256000 | 27.72 | 0.63 | 2.33 | 27.17 | 28.49 | 27.17 | 1788383 |
| 1721169600 | 27.09 | 0.19 | 0.71 | 27 | 27.33 | 26.93 | 1189593 |
| 1721083200 | 26.9 | -0.58 | -2.11 | 27.48 | 27.64 | 26.5 | 1550764 |
| 1720824000 | 27.48 | -0.36 | -1.29 | 27.84 | 27.97 | 27.43 | 1238316 |
| 1720737600 | 27.84 | 0.68 | 2.50 | 27.2 | 27.92 | 27.09 | 1701340 |
| 1720651200 | 27.16 | 0.67 | 2.53 | 26.49 | 27.215 | 26.46 | 1870684 |
| 1720564800 | 26.49 | 0.77 | 2.99 | 25.54 | 26.6 | 25.39 | 1704726 |
| 1720478400 | 25.72 | 0.28 | 1.10 | 25.67 | 25.91 | 25.5 | 1063778 |
| 1720219200 | 25.44 | -0.75 | -2.86 | 26.19 | 26.255 | 25.31 | 2060881 |
| 1720040640 | 26.19 | 0.2 | 0.77 | 26.11 | 26.53 | 26.11 | 812096 |
| 1719960000 | 25.99 | -0.26 | -0.99 | 26.19 | 26.46 | 25.94 | 1115774 |
| 1719873600 | 26.25 | 0.82 | 3.22 | 25.87 | 26.615 | 25.85 | 1217116 |
| 1719614400 | 25.43 | 0 | 0.00 | 25.43 | 25.43 | 25.43 | 0 |
| 1719528000 | 25.43 | -0.31 | -1.20 | 25.7 | 25.7 | 24.815 | 1889236 |
| 1719441600 | 25.74 | 0.14 | 0.55 | 25.46 | 25.78 | 25.3825 | 970653 |
| 1719355200 | 25.6 | -0.52 | -1.99 | 26.02 | 26.11 | 25.49 | 1132782 |
| 1719268800 | 26.12 | 0.34 | 1.32 | 26.03 | 26.47 | 25.89 | 1071003 |
| 1719009600 | 25.78 | 0.17 | 0.66 | 25.68 | 26.37 | 25.385 | 3279256 |
| 1718923200 | 25.61 | 0.06 | 0.23 | 25.4 | 25.735 | 25.35 | 1278447 |
| 1718750400 | 25.55 | -0.68 | -2.59 | 26.13 | 26.36 | 25.54 | 1877665 |
| 1718664000 | 26.23 | -0.62 | -2.31 | 26.8 | 26.92 | 26.13 | 1002204 |
| 1718404800 | 26.85 | -0.54 | -1.97 | 27.24 | 27.36 | 26.58 | 1461795 |
| 1718318400 | 27.39 | -0.45 | -1.62 | 27.5 | 28.17 | 27.25 | 1559506 |
| 1718232000 | 27.84 | -0.39 | -1.38 | 28.54 | 28.63 | 27.64 | 1500124 |
| 1718145600 | 28.23 | 0.97 | 3.56 | 27.13 | 28.55 | 27.03 | 2415526 |
| 1718059200 | 27.26 | 0.32 | 1.19 | 26.9 | 27.27 | 26.57 | 1123961 |
| 1717800000 | 26.94 | -0.06 | -0.22 | 26.79 | 27.15 | 26.43 | 1224280 |
| 1717713600 | 27 | 0.6 | 2.27 | 26.43 | 27.2 | 26.32 | 2609669 |
| 1717627200 | 26.4 | -0.76 | -2.80 | 27.15 | 27.15 | 26.38 | 2772347 |
| 1717540800 | 27.16 | -0.48 | -1.74 | 27.48 | 27.695 | 26.97 | 1584922 |
| 1717454400 | 27.64 | 0.11 | 0.40 | 27.94 | 28.4 | 27.57 | 2290798 |
| 1717195200 | 27.53 | -0.04 | -0.15 | 27.48 | 27.75 | 27.4 | 1752155 |
| 1717108800 | 27.57 | 0.37 | 1.36 | 27.28 | 27.85 | 27.13 | 2308712 |
| 1717022400 | 27.2 | -0.13 | -0.48 | 27.17 | 27.31 | 26.85 | 1555073 |
| 1716936000 | 27.33 | -0.55 | -1.97 | 27.9 | 28.14 | 27.31 | 1070660 |
| 1716590400 | 27.88 | -0.24 | -0.85 | 28.14 | 28.34 | 27.6 | 1808496 |
| 1716504000 | 28.12 | -1.21 | -4.13 | 29.28 | 29.28 | 28 | 2330799 |
| 1716417600 | 29.33 | -0.38 | -1.28 | 29.45 | 29.77 | 29.25 | 1563678 |
| 1716331200 | 29.71 | 0.17 | 0.58 | 29.55 | 29.9363 | 29.5 | 1744656 |
| 1716244800 | 29.54 | -0.29 | -0.97 | 29.87 | 30.2299 | 29.505 | 1500438 |
| 1715985600 | 29.83 | -0.27 | -0.90 | 30.14 | 30.35 | 29.82 | 1273145 |
| 1715899200 | 30.1 | -0.12 | -0.40 | 30.2 | 30.49 | 29.93 | 1552003 |
| 1715812800 | 30.22 | -0.07 | -0.23 | 30.56 | 30.67 | 30.11 | 1986969 |
| 1715726400 | 30.29 | -0.51 | -1.66 | 31 | 31.17 | 30.01 | 1359140 |
| 1715640000 | 30.8 | 0.09 | 0.29 | 30.92 | 31.08 | 30.57 | 1246434 |
| 1715380800 | 30.71 | -0.31 | -1.00 | 31.04 | 31.32 | 30.63 | 782730 |
| 1715294400 | 31.02 | -0.09 | -0.29 | 31.04 | 31.29 | 30.59 | 1093705 |
| 1715208000 | 31.11 | 0.96 | 3.18 | 30.3 | 31.555 | 30.26 | 1711064 |
| 1715121600 | 30.15 | -3.28 | -9.81 | 32.24 | 33.35 | 30.08 | 3898066 |
| 1715035200 | 33.43 | 0.64 | 1.95 | 32.979999 | 33.455 | 32.869999 | 1730309 |
| 1714776000 | 32.79 | -0.27 | -0.82 | 33.34 | 33.35 | 32.555 | 981835 |
| 1714689600 | 33.06 | 0.16 | 0.49 | 33.11 | 33.35 | 32.759999 | 919538 |
| 1714603200 | 32.9 | 0.24 | 0.73 | 32.52 | 33.174999 | 32.52 | 2413770 |
| 1714516800 | 32.659999 | -0.15 | -0.46 | 32.79 | 32.86 | 32.509999 | 1066445 |
| 1714430400 | 32.81 | 0.87 | 2.72 | 32.03 | 32.82 | 32.03 | 868961 |
| 1714171200 | 31.94 | 0.67 | 2.14 | 31.23 | 32.29 | 31.13 | 946309 |
| 1714084800 | 31.27 | 0.04 | 0.13 | 31.1 | 32.115 | 30.79 | 1084163 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
