Perrigo

PRGO
🏛️ usa →
22.27
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.78 23.78 23.78 23.78 6.4K
09:31 23.78 23.78 23.78 23.78 0.3K
09:32 23.92 23.92 23.92 23.92 1.0K
09:35 23.83 23.83 23.83 23.83 0.6K
09:37 23.88 23.88 23.88 23.88 0.9K
09:40 23.97 23.97 23.97 23.97 0.5K
09:41 24.00 24.03 24.00 24.03 1.4K
09:42 24.03 24.03 24.03 24.03 0.6K
09:43 23.98 23.98 23.98 23.98 0.9K
09:45 23.99 24.04 23.99 24.04 0.8K
09:46 23.99 23.99 23.99 23.99 1.1K
09:47 24.03 24.03 24.03 24.03 0.9K
09:48 24.03 24.03 23.96 23.96 4.6K
09:50 24.00 24.00 24.00 24.00 0.3K
09:51 24.00 24.02 24.00 24.02 2.5K
09:52 24.03 24.03 24.03 24.03 0.8K
09:54 24.02 24.04 24.02 24.04 1.1K
09:55 24.02 24.02 24.02 24.02 2.0K
09:56 23.97 23.97 23.95 23.95 0.7K
09:57 23.97 23.97 23.97 23.97 0.7K
09:58 23.97 23.97 23.97 23.97 1.3K
09:59 23.97 23.97 23.97 23.97 0.8K
10:00 23.98 23.98 23.98 23.98 2.1K
10:02 23.96 23.96 23.96 23.96 1.6K
10:03 23.97 23.97 23.97 23.97 0.9K
10:04 23.97 23.98 23.97 23.98 3.5K
10:05 23.97 23.98 23.97 23.97 3.7K
10:06 23.97 24.00 23.97 24.00 2.7K
10:07 23.99 24.00 23.99 24.00 2.5K
10:08 23.98 23.99 23.98 23.99 3.5K
10:09 23.99 23.99 23.98 23.98 3.2K
10:10 24.00 24.00 24.00 24.00 0.5K
10:11 24.00 24.00 24.00 24.00 1.3K
10:12 24.00 24.00 24.00 24.00 1.4K
10:14 24.00 24.00 23.97 23.98 3.0K
10:15 23.97 23.98 23.97 23.98 1.3K
10:16 23.95 23.95 23.93 23.94 2.4K
10:17 23.92 23.92 23.92 23.92 1.1K
10:18 23.92 23.92 23.92 23.92 1.5K
10:19 23.91 23.91 23.91 23.91 0.6K
10:20 23.93 23.93 23.92 23.92 3.6K
10:21 23.91 23.92 23.88 23.88 6.2K
10:23 23.84 23.84 23.84 23.84 1.7K
10:24 23.84 23.84 23.84 23.84 1.0K
10:26 23.82 23.82 23.81 23.81 1.1K
10:28 23.82 23.82 23.82 23.82 1.3K
10:29 23.82 23.82 23.82 23.82 0.8K
10:30 23.82 23.82 23.82 23.82 1.2K
10:31 23.82 23.83 23.81 23.83 4.0K
10:32 23.81 23.81 23.81 23.81 1.3K
10:33 23.82 23.82 23.82 23.82 5.5K
10:34 23.82 23.82 23.82 23.82 1.1K
10:35 23.82 23.82 23.80 23.80 5.9K
10:36 23.79 23.79 23.79 23.79 2.0K
10:37 23.77 23.77 23.75 23.75 1.7K
10:38 23.75 23.75 23.72 23.72 15.4K
10:39 23.71 23.74 23.70 23.74 7.1K
10:41 23.72 23.73 23.70 23.70 4.9K
10:42 23.71 23.73 23.71 23.73 14.5K
10:43 23.73 23.74 23.73 23.74 9.4K
10:44 23.74 23.74 23.74 23.74 0.6K
10:45 23.75 23.75 23.75 23.75 2.2K
10:46 23.72 23.72 23.72 23.72 0.9K
10:47 23.73 23.73 23.73 23.73 0.9K
10:48 23.73 23.73 23.73 23.73 3.5K
10:49 23.75 23.77 23.75 23.77 2.9K
10:50 23.77 23.77 23.75 23.75 1.3K
10:51 23.75 23.75 23.75 23.75 0.2K
10:52 23.76 23.79 23.75 23.78 7.3K
10:53 23.76 23.76 23.76 23.76 4.3K
10:54 23.75 23.75 23.75 23.75 2.4K
10:55 23.72 23.72 23.72 23.72 0.7K
10:56 23.73 23.74 23.73 23.74 4.5K
10:59 23.75 23.75 23.75 23.75 2.3K
11:00 23.75 23.76 23.75 23.76 1.5K
11:01 23.76 23.76 23.74 23.74 2.9K
11:02 23.75 23.76 23.75 23.76 1.1K
11:03 23.76 23.76 23.76 23.76 2.0K
11:04 23.74 23.74 23.74 23.74 1.6K
11:06 23.75 23.75 23.72 23.73 7.1K
11:07 23.73 23.73 23.72 23.72 10.2K
11:08 23.71 23.71 23.71 23.71 0.2K
11:09 23.72 23.72 23.72 23.72 1.1K
11:10 23.73 23.74 23.73 23.74 2.7K
11:11 23.74 23.75 23.74 23.75 1.8K
11:12 23.75 23.75 23.75 23.75 1.0K
11:13 23.75 23.75 23.75 23.75 0.6K
11:14 23.75 23.75 23.75 23.75 2.4K
11:17 23.75 23.75 23.75 23.75 1.4K
11:18 23.77 23.78 23.77 23.78 2.9K
11:20 23.78 23.78 23.77 23.77 1.9K
11:22 23.77 23.77 23.77 23.77 0.2K
11:23 23.77 23.77 23.77 23.77 1.1K
11:25 23.78 23.78 23.78 23.78 1.3K
11:26 23.77 23.77 23.77 23.77 3.5K
11:28 23.75 23.76 23.75 23.76 2.0K
11:31 23.74 23.76 23.74 23.76 7.9K
11:32 23.75 23.75 23.74 23.74 3.7K
11:33 23.74 23.74 23.74 23.74 2.4K
11:34 23.74 23.74 23.74 23.74 2.1K
11:35 23.73 23.73 23.73 23.73 1.3K
11:37 23.73 23.73 23.72 23.72 5.2K
11:38 23.72 23.74 23.72 23.74 2.9K
11:39 23.74 23.76 23.74 23.76 1.5K
11:40 23.76 23.77 23.75 23.75 1.7K
11:41 23.75 23.75 23.75 23.75 0.7K
11:42 23.77 23.77 23.77 23.77 1.0K
11:46 23.75 23.75 23.75 23.75 0.2K
11:47 23.76 23.76 23.76 23.76 0.4K
11:48 23.77 23.77 23.77 23.77 1.3K
11:49 23.76 23.76 23.76 23.76 0.7K
11:50 23.75 23.75 23.75 23.75 0.7K
11:51 23.76 23.77 23.76 23.77 1.6K
11:52 23.78 23.78 23.78 23.78 1.9K
11:54 23.78 23.78 23.78 23.78 1.1K
11:56 23.77 23.77 23.77 23.77 1.8K
11:57 23.75 23.75 23.75 23.75 0.5K
12:00 23.76 23.76 23.76 23.76 18.1K
12:01 23.76 23.76 23.76 23.76 0.7K
12:03 23.77 23.77 23.77 23.77 3.3K
12:04 23.77 23.77 23.77 23.77 0.9K
12:06 23.77 23.77 23.76 23.76 6.4K
12:07 23.75 23.75 23.75 23.75 0.7K
12:10 23.77 23.79 23.77 23.78 32.9K
12:12 23.80 23.80 23.80 23.80 1.9K
12:13 23.81 23.81 23.81 23.81 2.0K
12:14 23.80 23.80 23.80 23.80 0.4K
12:16 23.81 23.81 23.81 23.81 1.1K
12:19 23.81 23.81 23.81 23.81 0.9K
12:20 23.81 23.82 23.81 23.82 4.2K
12:23 23.81 23.81 23.81 23.81 0.3K
12:24 23.81 23.81 23.81 23.81 4.9K
12:27 23.80 23.80 23.80 23.80 0.5K
12:28 23.83 23.84 23.83 23.84 3.8K
12:30 23.84 23.84 23.83 23.83 1.5K
12:31 23.82 23.82 23.82 23.82 0.6K
12:32 23.81 23.81 23.81 23.81 2.0K
12:35 23.81 23.81 23.81 23.81 0.9K
12:36 23.82 23.84 23.82 23.84 2.5K
12:37 23.85 23.85 23.83 23.83 0.9K
12:38 23.83 23.84 23.83 23.84 2.7K
12:39 23.84 23.84 23.84 23.84 4.0K
12:43 23.79 23.79 23.78 23.78 2.3K
12:46 23.77 23.77 23.77 23.77 2.0K
12:47 23.78 23.78 23.78 23.78 1.1K
12:49 23.78 23.78 23.78 23.78 0.5K
12:50 23.78 23.78 23.78 23.78 0.4K
12:51 23.79 23.79 23.79 23.79 1.3K
12:52 23.80 23.80 23.80 23.80 0.5K
12:54 23.80 23.80 23.79 23.79 1.2K
12:55 23.80 23.80 23.80 23.80 1.5K
12:56 23.80 23.80 23.80 23.80 1.8K
12:58 23.86 23.86 23.86 23.86 5.2K
12:59 23.85 23.85 23.85 23.85 1.2K
13:00 23.85 23.85 23.83 23.83 6.1K
13:04 23.81 23.81 23.80 23.81 2.5K
13:05 23.82 23.82 23.82 23.82 1.2K
13:07 23.83 23.83 23.83 23.83 0.2K
13:08 23.85 23.85 23.85 23.85 0.3K
13:09 23.85 23.85 23.85 23.85 1.0K
13:10 23.85 23.85 23.83 23.83 3.3K
13:11 23.81 23.81 23.81 23.81 0.9K
13:13 23.81 23.82 23.81 23.82 1.5K
13:14 23.82 23.82 23.82 23.82 0.5K
13:15 23.84 23.84 23.84 23.84 2.3K
13:16 23.82 23.82 23.82 23.82 0.5K
13:17 23.84 23.84 23.84 23.84 0.8K
13:18 23.84 23.84 23.84 23.84 1.2K
13:19 23.85 23.85 23.85 23.85 1.7K
13:20 23.85 23.85 23.85 23.85 8.5K
13:21 23.85 23.85 23.85 23.85 0.6K
13:22 23.84 23.84 23.84 23.84 3.6K
13:24 23.85 23.85 23.84 23.84 0.5K
13:25 23.85 23.86 23.85 23.86 2.2K
13:26 23.85 23.85 23.85 23.85 1.2K
13:27 23.85 23.85 23.85 23.85 1.9K
13:29 23.85 23.85 23.85 23.85 1.5K
13:31 23.86 23.86 23.86 23.86 1.2K
13:32 23.86 23.87 23.86 23.87 2.1K
13:33 23.86 23.86 23.86 23.86 2.9K
13:35 23.87 23.87 23.87 23.87 2.2K
13:36 23.87 23.87 23.87 23.87 0.2K
13:37 23.86 23.86 23.86 23.86 1.6K
13:38 23.84 23.84 23.84 23.84 2.2K
13:43 23.83 23.83 23.82 23.82 7.4K
13:44 23.82 23.82 23.82 23.82 1.1K
13:45 23.82 23.82 23.82 23.82 0.8K
13:46 23.82 23.82 23.82 23.82 0.8K
13:47 23.82 23.82 23.82 23.82 1.6K
13:48 23.82 23.82 23.82 23.82 0.9K
13:49 23.83 23.83 23.83 23.83 0.5K
13:50 23.83 23.83 23.83 23.83 1.5K
13:51 23.84 23.84 23.84 23.84 1.0K
13:52 23.86 23.87 23.86 23.87 3.4K
13:54 23.84 23.84 23.84 23.84 1.3K
13:55 23.82 23.83 23.82 23.83 1.8K
14:01 23.82 23.82 23.82 23.82 0.1K
14:02 23.82 23.82 23.81 23.81 1.5K
14:04 23.82 23.82 23.82 23.82 0.8K
14:06 23.81 23.81 23.80 23.80 1.7K
14:08 23.80 23.80 23.80 23.80 0.4K
14:09 23.79 23.79 23.79 23.79 0.4K
14:10 23.79 23.79 23.79 23.79 1.0K
14:11 23.79 23.79 23.79 23.79 0.5K
14:12 23.79 23.79 23.79 23.79 0.6K
14:14 23.80 23.80 23.80 23.80 2.9K
14:15 23.80 23.80 23.80 23.80 0.8K
14:16 23.80 23.80 23.80 23.80 3.0K
14:17 23.78 23.78 23.78 23.78 2.2K
14:18 23.77 23.77 23.77 23.77 0.1K
14:19 23.77 23.77 23.77 23.77 2.2K
14:20 23.77 23.77 23.75 23.75 3.2K
14:22 23.75 23.78 23.75 23.78 3.4K
14:23 23.78 23.78 23.78 23.78 0.2K
14:25 23.79 23.79 23.79 23.79 1.0K
14:26 23.80 23.81 23.80 23.81 4.8K
14:27 23.83 23.83 23.83 23.83 0.5K
14:28 23.84 23.84 23.84 23.84 1.4K
14:29 23.84 23.85 23.84 23.84 3.1K
14:33 23.85 23.85 23.85 23.85 1.4K
14:34 23.84 23.84 23.84 23.84 2.4K
14:35 23.83 23.83 23.83 23.83 0.6K
14:36 23.83 23.83 23.83 23.83 1.1K
14:37 23.83 23.83 23.83 23.83 1.9K
14:38 23.82 23.82 23.82 23.82 1.3K
14:40 23.81 23.82 23.81 23.81 13.6K
14:42 23.81 23.81 23.81 23.81 0.6K
14:43 23.80 23.82 23.80 23.82 2.5K
14:46 23.82 23.82 23.82 23.82 1.7K
14:49 23.83 23.83 23.83 23.83 0.5K
14:50 23.82 23.83 23.82 23.83 0.7K
14:51 23.83 23.83 23.83 23.83 0.3K
14:52 23.82 23.82 23.82 23.82 1.5K
14:53 23.83 23.84 23.83 23.84 7.4K
14:55 23.84 23.84 23.84 23.84 3.2K
14:56 23.85 23.86 23.85 23.86 5.2K
14:57 23.86 23.87 23.86 23.86 2.7K
14:58 23.86 23.88 23.86 23.88 2.1K
14:59 23.88 23.89 23.88 23.89 2.0K
15:00 23.88 23.89 23.88 23.89 1.5K
15:01 23.89 23.90 23.89 23.90 1.5K
15:02 23.91 23.91 23.91 23.91 0.7K
15:03 23.92 23.92 23.91 23.91 8.1K
15:04 23.92 23.92 23.92 23.92 0.4K
15:05 23.92 23.92 23.91 23.91 2.7K
15:06 23.91 23.91 23.90 23.91 3.1K
15:07 23.90 23.90 23.89 23.90 4.6K
15:08 23.91 23.91 23.91 23.91 2.2K
15:11 23.92 23.93 23.92 23.93 2.9K
15:12 23.93 23.93 23.93 23.93 1.5K
15:13 23.92 23.92 23.92 23.92 2.1K
15:14 23.91 23.92 23.91 23.92 0.7K
15:15 23.92 23.92 23.91 23.92 1.4K
15:16 23.92 23.92 23.91 23.91 0.9K
15:17 23.92 23.93 23.92 23.93 3.6K
15:18 23.93 23.93 23.92 23.93 1.2K
15:19 23.92 23.92 23.90 23.90 4.7K
15:20 23.90 23.90 23.88 23.88 6.0K
15:21 23.87 23.89 23.87 23.87 4.6K
15:22 23.88 23.88 23.88 23.88 1.8K
15:24 23.87 23.87 23.87 23.87 1.0K
15:25 23.87 23.87 23.86 23.87 2.8K
15:26 23.87 23.87 23.86 23.86 0.8K
15:27 23.87 23.88 23.87 23.88 4.6K
15:28 23.87 23.88 23.87 23.88 1.9K
15:29 23.88 23.88 23.88 23.88 3.4K
15:30 23.88 23.88 23.88 23.88 2.1K
15:31 23.88 23.88 23.88 23.88 0.9K
15:32 23.88 23.88 23.88 23.88 1.0K
15:33 23.88 23.88 23.88 23.88 0.5K
15:34 23.88 23.88 23.86 23.86 5.9K
15:35 23.86 23.86 23.84 23.84 9.5K
15:36 23.85 23.85 23.85 23.85 3.2K
15:37 23.86 23.86 23.86 23.86 1.1K
15:38 23.86 23.87 23.86 23.87 5.5K
15:39 23.87 23.87 23.87 23.87 0.9K
15:40 23.87 23.87 23.87 23.87 0.5K
15:41 23.87 23.87 23.87 23.87 6.3K
15:42 23.87 23.87 23.86 23.86 4.7K
15:43 23.86 23.86 23.85 23.85 6.2K
15:44 23.85 23.85 23.83 23.83 3.2K
15:45 23.83 23.85 23.83 23.85 5.9K
15:46 23.85 23.85 23.85 23.85 4.8K
15:47 23.85 23.85 23.84 23.84 6.2K
15:48 23.84 23.85 23.84 23.85 2.9K
15:49 23.85 23.85 23.83 23.84 10.0K
15:50 23.83 23.84 23.82 23.83 14.0K
15:51 23.84 23.85 23.84 23.84 6.6K
15:52 23.84 23.84 23.84 23.84 2.9K
15:53 23.84 23.86 23.84 23.85 10.3K
15:54 23.84 23.85 23.83 23.85 9.6K
15:55 23.86 23.89 23.86 23.89 15.2K
15:56 23.89 23.91 23.89 23.91 13.4K
15:57 23.90 23.92 23.90 23.92 10.3K
15:58 23.92 23.92 23.91 23.92 27.3K
15:59 23.92 23.92 23.89 23.89 360.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available