MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRGO — PERRIGO COMPANY PLC
NYSEPERRIGO COMPANY PLC
$14.55
+0.55(+3.93%)
- O
- 14.00
- H
- 14.62
- L
- 14.00
- V
- 1.91M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$14.55
Period Return-42.31%
Period High$28.44
Period Low$9.23
Avg Daily Volume2.67M
Total Trading Days365
PRGO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $14.00 | $14.62 | $14.00 | $14.55 | +$0.55 | +3.93% | 1,906,541 | $14.42 | $14.00 $14.62 |
| Oct 6, 2026 | $14.57 | $14.63 | $13.91 | $14.00 | $-0.44 | -3.05% | 2,035,382 | $14.11 | $13.91 $14.63 |
| Oct 5, 2026 | $14.20 | $14.58 | $14.02 | $14.44 | +$0.18 | +1.26% | 1,878,425 | $14.41 | $14.02 $14.58 |
| Oct 2, 2026 | $14.18 | $14.80 | $14.12 | $14.26 | +$0.24 | +1.71% | 2,168,945 | $14.36 | $14.12 $14.80 |
| Oct 1, 2026 | $14.72 | $14.87 | $14.02 | $14.02 | $-0.74 | -5.01% | 2,635,630 | $14.28 | $14.02 $14.87 |
| Sep 30, 2026 | $15.07 | $15.14 | $14.73 | $14.76 | $-0.24 | -1.60% | 2,548,740 | $14.84 | $14.73 $15.14 |
| Sep 29, 2026 | $15.13 | $15.20 | $14.84 | $15.00 | $-0.10 | -0.66% | 2,598,618 | $15.03 | $14.84 $15.20 |
| Sep 28, 2026 | $15.21 | $15.43 | $14.90 | $15.10 | $-0.32 | -2.08% | 2,889,416 | $15.06 | $14.90 $15.43 |
| Sep 25, 2026 | $14.81 | $15.69 | $14.22 | $15.42 | +$0.74 | +5.04% | 4,279,730 | $15.25 | $14.22 $15.69 |
| Sep 24, 2026 | $13.87 | $15.10 | $13.84 | $14.68 | +$0.84 | +6.07% | 7,734,123 | $14.78 | $13.84 $15.10 |
| Sep 23, 2026 | $14.22 | $14.46 | $13.76 | $13.84 | $-0.47 | -3.28% | 1,455,768 | $13.94 | $13.76 $14.46 |
| Sep 22, 2026 | $14.20 | $14.45 | $14.16 | $14.31 | +$0.18 | +1.27% | 2,322,381 | $14.31 | $14.16 $14.45 |
| Sep 21, 2026 | $14.00 | $14.22 | $13.61 | $14.13 | +$0.57 | +4.20% | 1,709,346 | $14.04 | $13.61 $14.22 |
| Sep 18, 2026 | $13.45 | $13.67 | $13.15 | $13.56 | +$0.08 | +0.59% | 6,878,268 | $13.52 | $13.15 $13.67 |
| Sep 17, 2026 | $13.75 | $13.81 | $13.27 | $13.48 | $-0.06 | -0.44% | 2,247,846 | $13.45 | $13.27 $13.81 |
| Sep 16, 2026 | $13.66 | $13.84 | $13.35 | $13.54 | $-0.02 | -0.15% | 2,105,784 | $13.58 | $13.35 $13.84 |
| Sep 15, 2026 | $13.67 | $13.82 | $13.45 | $13.56 | $-0.09 | -0.66% | 2,280,524 | $13.64 | $13.45 $13.82 |
| Sep 14, 2026 | $13.70 | $14.28 | $13.59 | $13.65 | $-0.01 | -0.07% | 1,925,207 | $13.81 | $13.59 $14.28 |
| Sep 11, 2026 | $13.57 | $13.76 | $13.50 | $13.66 | +$0.07 | +0.52% | 1,828,693 | $13.66 | $13.50 $13.76 |
| Sep 10, 2026 | $14.23 | $14.48 | $13.57 | $13.59 | $-0.75 | -5.23% | 1,982,973 | $13.75 | $13.57 $14.48 |
| Sep 9, 2026 | $14.66 | $14.68 | $14.18 | $14.34 | $-0.24 | -1.65% | 2,701,997 | $14.34 | $14.18 $14.68 |
| Sep 8, 2026 | $14.81 | $14.89 | $14.48 | $14.58 | $-0.34 | -2.28% | 3,061,989 | $14.61 | $14.48 $14.89 |
| Sep 4, 2026 | $14.07 | $15.00 | $14.07 | $14.92 | +$0.65 | +4.56% | 2,197,095 | $14.79 | $14.07 $15.00 |
| Sep 3, 2026 | $14.71 | $14.80 | $14.10 | $14.27 | $-0.22 | -1.52% | 1,873,661 | $14.24 | $14.10 $14.80 |
| Sep 2, 2026 | $14.45 | $14.85 | $14.30 | $14.49 | +$0.06 | +0.42% | 2,686,208 | $14.62 | $14.30 $14.85 |
| Sep 1, 2026 | $14.52 | $14.90 | $14.32 | $14.43 | $-0.21 | -1.43% | 3,690,452 | $14.47 | $14.32 $14.90 |
| Aug 31, 2026 | $14.34 | $14.70 | $14.26 | $14.64 | +$0.16 | +1.10% | 2,471,968 | $14.60 | $14.26 $14.70 |
| Aug 28, 2026 | $14.09 | $14.57 | $14.00 | $14.48 | +$0.11 | +0.77% | 2,604,345 | $14.43 | $14.00 $14.57 |
| Aug 27, 2026 | $14.63 | $14.65 | $14.16 | $14.37 | $-0.39 | -2.64% | 2,736,754 | $14.39 | $14.16 $14.65 |
| Aug 26, 2026 | $14.51 | $14.80 | $14.38 | $14.76 | +$0.28 | +1.93% | 2,602,664 | $14.65 | $14.38 $14.80 |