Perrigo

PRGO
🏛️ usa →
21.73
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.93 20.93 20.92 20.92 16.1K
09:31 20.83 21.00 20.83 21.00 8.5K
09:32 21.04 21.04 21.04 21.04 1.1K
09:33 21.09 21.12 20.92 21.09 3.3K
09:34 20.97 21.02 20.97 21.02 1.6K
09:35 20.95 21.05 20.95 21.05 0.5K
09:36 21.06 21.06 21.06 21.06 2.5K
09:39 21.05 21.05 21.03 21.03 3.4K
09:42 21.08 21.08 21.08 21.08 2.9K
09:44 21.07 21.12 21.07 21.12 3.0K
09:46 21.14 21.14 21.07 21.07 4.6K
09:49 21.08 21.08 21.08 21.08 0.5K
09:50 21.08 21.09 21.08 21.09 3.4K
09:51 21.10 21.10 21.10 21.10 1.5K
09:52 21.10 21.10 21.10 21.10 2.5K
09:53 21.09 21.12 21.09 21.12 4.7K
09:54 21.12 21.12 21.12 21.12 2.0K
09:55 21.17 21.17 21.17 21.17 7.5K
09:56 21.15 21.15 21.15 21.15 1.8K
09:57 21.12 21.12 21.12 21.12 0.8K
09:58 21.13 21.13 21.13 21.13 0.4K
09:59 21.13 21.13 21.13 21.13 0.9K
10:00 21.14 21.14 21.13 21.13 3.8K
10:01 21.07 21.07 21.07 21.07 1.7K
10:02 21.05 21.05 21.04 21.04 6.3K
10:03 21.01 21.01 21.01 21.01 0.6K
10:04 21.01 21.04 21.01 21.04 3.6K
10:05 21.04 21.04 21.04 21.04 2.2K
10:06 21.09 21.09 21.09 21.09 2.2K
10:07 21.09 21.10 21.09 21.10 1.8K
10:08 21.09 21.11 21.09 21.11 3.7K
10:09 21.10 21.10 21.09 21.09 2.3K
10:10 21.09 21.13 21.09 21.13 3.8K
10:12 21.13 21.13 21.11 21.11 2.1K
10:13 21.09 21.09 21.09 21.09 0.7K
10:14 21.08 21.09 21.08 21.09 0.5K
10:15 21.09 21.09 21.09 21.09 1.2K
10:16 21.11 21.15 21.11 21.15 2.2K
10:17 21.14 21.14 21.14 21.14 0.8K
10:18 21.18 21.18 21.18 21.18 2.6K
10:20 21.16 21.16 21.16 21.16 1.4K
10:21 21.15 21.15 21.15 21.15 4.6K
10:26 21.16 21.16 21.16 21.16 0.4K
10:27 21.15 21.15 21.14 21.14 1.9K
10:28 21.12 21.12 21.12 21.12 1.6K
10:29 21.12 21.12 21.12 21.12 1.3K
10:31 21.10 21.12 21.10 21.11 1.4K
10:34 21.10 21.10 21.09 21.10 2.1K
10:35 21.09 21.09 21.09 21.09 3.0K
10:38 21.12 21.12 21.12 21.12 1.0K
10:39 21.12 21.12 21.12 21.12 2.3K
10:41 21.13 21.13 21.13 21.13 0.7K
10:42 21.12 21.12 21.12 21.12 1.5K
10:43 21.13 21.13 21.13 21.13 1.6K
10:44 21.14 21.14 21.14 21.14 5.2K
10:47 21.12 21.12 21.11 21.11 4.2K
10:48 21.12 21.13 21.12 21.13 2.9K
10:49 21.14 21.15 21.14 21.15 1.7K
10:50 21.15 21.15 21.15 21.15 0.9K
10:51 21.15 21.15 21.15 21.15 2.8K
10:53 21.15 21.15 21.15 21.15 1.3K
10:56 21.14 21.14 21.14 21.14 1.0K
10:57 21.13 21.13 21.13 21.13 0.5K
10:58 21.12 21.12 21.10 21.10 2.0K
11:00 21.10 21.12 21.10 21.12 2.2K
11:01 21.11 21.11 21.11 21.11 1.2K
11:02 21.11 21.11 21.11 21.11 3.8K
11:03 21.11 21.11 21.11 21.11 0.4K
11:04 21.09 21.09 21.09 21.09 3.4K
11:06 21.10 21.10 21.09 21.09 1.0K
11:07 21.09 21.09 21.09 21.09 1.7K
11:08 21.08 21.08 21.08 21.08 0.9K
11:10 21.06 21.06 21.06 21.05 1.0K
11:11 21.06 21.08 21.06 21.08 2.8K
11:12 21.08 21.08 21.08 21.08 0.9K
11:13 21.07 21.07 21.07 21.07 1.3K
11:16 21.07 21.08 21.07 21.08 1.5K
11:17 21.10 21.10 21.10 21.10 2.4K
11:18 21.12 21.12 21.11 21.11 2.4K
11:19 21.11 21.11 21.11 21.11 0.4K
11:20 21.09 21.09 21.09 21.09 1.6K
11:23 21.11 21.11 21.11 21.11 0.7K
11:25 21.12 21.12 21.12 21.12 1.4K
11:27 21.12 21.12 21.12 21.12 1.2K
11:28 21.11 21.11 21.11 21.11 1.5K
11:29 21.11 21.11 21.11 21.11 1.1K
11:30 21.12 21.12 21.11 21.11 1.5K
11:31 21.11 21.11 21.10 21.10 2.3K
11:32 21.09 21.09 21.08 21.08 4.5K
11:34 21.07 21.07 21.07 21.07 1.5K
11:35 21.06 21.06 21.06 21.06 1.4K
11:37 21.07 21.08 21.07 21.08 3.0K
11:38 21.09 21.09 21.09 21.09 2.0K
11:39 21.07 21.09 21.07 21.09 2.1K
11:40 21.10 21.10 21.08 21.08 2.2K
11:41 21.08 21.08 21.08 21.08 0.4K
11:42 21.08 21.08 21.07 21.07 0.8K
11:43 21.07 21.07 21.07 21.07 1.6K
11:45 21.08 21.08 21.08 21.08 0.5K
11:46 21.07 21.07 21.07 21.07 1.6K
11:48 21.06 21.07 21.06 21.07 2.2K
11:49 21.07 21.07 21.07 21.07 1.2K
11:50 21.08 21.08 21.08 21.08 1.1K
11:51 21.08 21.09 21.08 21.08 7.9K
11:52 21.08 21.08 21.07 21.07 2.6K
11:53 21.08 21.08 21.08 21.08 0.5K
11:54 21.09 21.10 21.09 21.10 1.5K
11:55 21.09 21.09 21.09 21.09 2.2K
11:57 21.11 21.11 21.11 21.11 0.6K
11:58 21.10 21.12 21.10 21.12 5.6K
11:59 21.11 21.12 21.11 21.12 0.7K
12:00 21.11 21.11 21.10 21.10 3.4K
12:01 21.09 21.09 21.09 21.09 0.6K
12:02 21.08 21.08 21.08 21.08 1.5K
12:03 21.08 21.08 21.08 21.08 1.9K
12:05 21.11 21.11 21.11 21.11 0.6K
12:06 21.11 21.11 21.10 21.10 2.3K
12:07 21.10 21.10 21.10 21.10 1.0K
12:08 21.09 21.10 21.09 21.10 1.2K
12:09 21.10 21.10 21.10 21.10 1.1K
12:10 21.11 21.11 21.08 21.08 2.1K
12:11 21.08 21.08 21.07 21.07 3.5K
12:12 21.08 21.08 21.06 21.06 2.5K
12:13 21.06 21.07 21.06 21.07 1.2K
12:14 21.05 21.05 21.04 21.04 1.0K
12:15 21.05 21.05 21.05 21.05 3.2K
12:16 21.05 21.05 21.05 21.05 3.3K
12:18 21.05 21.05 21.03 21.04 3.2K
12:19 21.04 21.05 21.04 21.05 4.6K
12:20 21.06 21.06 21.06 21.05 1.4K
12:21 21.06 21.06 21.05 21.06 2.4K
12:22 21.06 21.06 21.05 21.05 2.1K
12:23 21.05 21.06 21.05 21.06 2.8K
12:24 21.05 21.06 21.05 21.06 0.7K
12:25 21.05 21.05 21.05 21.05 0.7K
12:26 21.05 21.06 21.05 21.06 3.5K
12:27 21.08 21.09 21.08 21.08 1.0K
12:28 21.10 21.11 21.10 21.10 3.6K
12:29 21.10 21.10 21.10 21.10 0.4K
12:30 21.10 21.10 21.09 21.09 0.9K
12:31 21.10 21.10 21.09 21.09 4.3K
12:35 21.09 21.09 21.09 21.09 0.7K
12:36 21.07 21.07 21.07 21.07 1.0K
12:37 21.08 21.08 21.08 21.08 0.3K
12:38 21.08 21.08 21.08 21.08 0.9K
12:39 21.09 21.09 21.09 21.09 0.8K
12:40 21.09 21.09 21.07 21.07 1.8K
12:41 21.07 21.07 21.07 21.07 0.3K
12:42 21.07 21.08 21.07 21.08 1.3K
12:43 21.06 21.06 21.06 21.06 1.0K
12:44 21.07 21.07 21.06 21.06 2.4K
12:47 21.07 21.07 21.07 21.07 1.4K
12:50 21.06 21.06 21.06 21.06 0.9K
12:51 21.06 21.06 21.06 21.06 1.5K
12:52 21.07 21.08 21.07 21.08 3.6K
12:54 21.10 21.10 21.10 21.10 1.7K
12:55 21.09 21.10 21.09 21.10 1.5K
12:56 21.10 21.11 21.10 21.11 1.3K
12:57 21.10 21.10 21.10 21.10 2.2K
12:58 21.10 21.10 21.10 21.10 1.6K
13:01 21.10 21.10 21.10 21.10 2.4K
13:02 21.09 21.09 21.09 21.09 2.2K
13:03 21.08 21.09 21.08 21.09 3.1K
13:05 21.07 21.07 21.07 21.07 2.3K
13:07 21.06 21.06 21.06 21.06 1.8K
13:08 21.06 21.07 21.06 21.07 1.4K
13:09 21.08 21.08 21.08 21.08 0.3K
13:10 21.08 21.08 21.08 21.08 1.1K
13:11 21.07 21.08 21.07 21.07 2.6K
13:12 21.07 21.07 21.07 21.07 1.0K
13:13 21.08 21.08 21.08 21.08 0.5K
13:14 21.07 21.08 21.07 21.08 2.6K
13:17 21.07 21.07 21.07 21.07 0.2K
13:18 21.06 21.07 21.06 21.07 4.3K
13:19 21.07 21.07 21.07 21.07 0.6K
13:20 21.06 21.06 21.04 21.04 3.5K
13:21 21.04 21.05 21.04 21.05 1.4K
13:22 21.05 21.05 21.05 21.05 1.1K
13:23 21.06 21.06 21.06 21.06 3.3K
13:24 21.05 21.05 21.04 21.04 2.7K
13:25 21.05 21.05 21.05 21.05 0.3K
13:26 21.05 21.05 21.05 21.05 2.3K
13:27 21.05 21.06 21.05 21.06 7.3K
13:28 21.06 21.06 21.06 21.06 2.3K
13:29 21.05 21.07 21.05 21.07 2.7K
13:31 21.06 21.06 21.06 21.06 3.2K
13:32 21.06 21.06 21.06 21.06 0.4K
13:33 21.06 21.06 21.06 21.06 1.3K
13:34 21.06 21.06 21.06 21.06 2.2K
13:35 21.06 21.06 21.06 21.06 1.1K
13:36 21.06 21.06 21.06 21.06 3.2K
13:37 21.06 21.07 21.06 21.07 1.9K
13:38 21.07 21.08 21.06 21.08 1.7K
13:39 21.09 21.09 21.07 21.07 2.5K
13:40 21.08 21.08 21.07 21.07 1.9K
13:41 21.06 21.06 21.06 21.06 1.9K
13:42 21.06 21.07 21.06 21.07 2.1K
13:43 21.07 21.08 21.07 21.08 3.0K
13:44 21.08 21.08 21.08 21.08 0.4K
13:45 21.08 21.08 21.07 21.07 2.3K
13:46 21.07 21.07 21.06 21.06 1.0K
13:47 21.07 21.08 21.07 21.08 1.8K
13:48 21.08 21.08 21.08 21.08 1.1K
13:49 21.08 21.09 21.08 21.08 2.6K
13:50 21.08 21.08 21.07 21.07 1.8K
13:51 21.07 21.08 21.07 21.07 2.1K
13:52 21.07 21.07 21.06 21.06 2.7K
13:53 21.05 21.06 21.05 21.06 6.6K
13:54 21.06 21.06 21.06 21.06 0.4K
13:55 21.06 21.06 21.05 21.05 2.8K
13:56 21.05 21.05 21.05 21.05 0.9K
13:57 21.06 21.06 21.06 21.06 0.5K
13:58 21.06 21.06 21.06 21.06 1.8K
13:59 21.07 21.07 21.07 21.07 4.0K
14:00 21.07 21.07 21.07 21.07 5.5K
14:01 21.07 21.07 21.07 21.07 1.1K
14:02 21.08 21.08 21.08 21.08 0.6K
14:03 21.07 21.07 21.07 21.07 2.6K
14:04 21.08 21.09 21.08 21.09 1.6K
14:05 21.08 21.09 21.08 21.08 2.3K
14:06 21.08 21.09 21.08 21.09 2.7K
14:07 21.09 21.09 21.08 21.08 1.7K
14:08 21.08 21.08 21.08 21.07 5.0K
14:09 21.07 21.07 21.07 21.07 0.6K
14:10 21.07 21.07 21.06 21.07 1.0K
14:11 21.07 21.07 21.07 21.07 3.5K
14:12 21.08 21.08 21.08 21.08 0.6K
14:13 21.07 21.07 21.07 21.07 1.3K
14:14 21.07 21.07 21.06 21.06 0.5K
14:15 21.06 21.06 21.04 21.05 5.5K
14:16 21.04 21.04 21.04 21.04 3.2K
14:20 21.03 21.03 21.03 21.03 0.6K
14:21 21.03 21.03 21.03 21.03 1.5K
14:22 21.03 21.04 21.03 21.04 2.3K
14:23 21.04 21.04 21.03 21.03 5.2K
14:24 21.03 21.03 21.03 21.03 2.7K
14:25 21.02 21.02 21.02 21.02 0.6K
14:26 21.02 21.02 21.01 21.02 1.5K
14:27 21.02 21.02 21.02 21.02 0.7K
14:28 21.00 21.00 21.00 21.00 51.4K
14:29 21.00 21.00 20.97 20.97 6.1K
14:30 20.97 20.97 20.95 20.95 3.6K
14:31 20.94 20.97 20.94 20.97 10.4K
14:32 20.97 20.97 20.96 20.96 1.0K
14:33 20.97 20.97 20.97 20.97 2.1K
14:34 20.98 20.99 20.98 20.99 2.0K
14:35 20.98 20.98 20.98 20.98 3.5K
14:36 20.99 20.99 20.99 20.99 1.4K
14:37 20.98 20.98 20.97 20.98 1.6K
14:38 20.98 20.98 20.98 20.98 0.8K
14:39 20.98 20.98 20.97 20.97 6.6K
14:40 20.97 20.97 20.97 20.97 1.4K
14:41 20.95 20.95 20.95 20.95 0.7K
14:42 20.95 20.95 20.95 20.95 1.6K
14:43 20.95 20.95 20.95 20.95 0.3K
14:44 20.95 20.95 20.94 20.94 2.0K
14:45 20.94 20.96 20.94 20.96 4.5K
14:46 20.96 20.96 20.96 20.96 1.9K
14:47 20.97 20.97 20.97 20.97 2.6K
14:48 20.97 20.97 20.95 20.95 2.6K
14:49 20.96 20.96 20.95 20.95 3.7K
14:50 20.95 20.95 20.95 20.95 0.4K
14:51 20.95 20.95 20.95 20.95 1.1K
14:52 20.95 20.95 20.94 20.94 2.7K
14:53 20.94 20.94 20.93 20.94 5.5K
14:54 20.94 20.94 20.93 20.94 86.8K
14:55 20.93 20.94 20.92 20.92 21.0K
14:57 20.89 20.92 20.89 20.90 9.2K
14:58 20.89 20.91 20.89 20.91 2.1K
14:59 20.91 20.91 20.91 20.91 4.7K
15:00 20.91 20.93 20.91 20.93 7.8K
15:01 20.93 20.94 20.93 20.94 9.3K
15:02 20.95 20.95 20.91 20.91 11.7K
15:03 20.91 20.91 20.90 20.90 2.0K
15:04 20.93 20.93 20.93 20.93 4.1K
15:05 20.92 20.92 20.91 20.91 3.2K
15:06 20.91 20.95 20.91 20.95 9.7K
15:07 20.95 20.98 20.95 20.98 8.7K
15:08 20.99 20.99 20.99 20.99 2.6K
15:09 21.00 21.00 21.00 21.00 2.0K
15:10 21.00 21.00 20.99 21.00 3.8K
15:11 21.00 21.01 20.98 21.01 10.0K
15:12 21.00 21.01 21.00 21.01 54.0K
15:13 21.01 21.02 21.01 21.02 2.8K
15:14 21.02 21.04 21.02 21.04 6.1K
15:15 21.03 21.04 21.01 21.02 14.0K
15:16 21.00 21.00 20.98 21.00 5.3K
15:17 21.01 21.02 21.01 21.02 4.2K
15:18 21.02 21.02 21.02 21.02 6.2K
15:19 21.03 21.06 21.03 21.05 10.0K
15:20 21.06 21.07 21.05 21.05 7.4K
15:21 21.04 21.05 21.03 21.03 4.9K
15:22 21.02 21.02 21.01 21.02 5.1K
15:23 21.02 21.03 21.02 21.03 1.6K
15:24 21.03 21.03 21.01 21.01 3.9K
15:25 21.01 21.01 21.00 21.00 5.6K
15:26 21.00 21.01 21.00 21.01 4.2K
15:27 21.01 21.01 21.00 21.00 64.3K
15:28 21.02 21.05 21.02 21.03 6.8K
15:29 21.01 21.03 21.00 21.03 51.9K
15:30 21.00 21.00 20.99 21.00 8.9K
15:31 21.00 21.01 21.00 21.01 3.6K
15:32 21.00 21.05 21.00 21.05 71.6K
15:33 21.05 21.06 21.05 21.06 2.1K
15:34 21.06 21.06 21.05 21.05 8.0K
15:35 21.07 21.07 21.05 21.05 24.3K
15:36 21.05 21.06 21.05 21.06 7.3K
15:37 21.06 21.06 21.05 21.05 6.1K
15:38 21.05 21.05 21.04 21.04 8.0K
15:39 21.04 21.09 21.04 21.09 10.1K
15:40 21.08 21.08 21.05 21.06 5.6K
15:41 21.06 21.07 21.05 21.05 11.2K
15:42 21.05 21.05 21.04 21.04 5.1K
15:43 21.06 21.06 21.05 21.06 3.8K
15:44 21.06 21.06 21.05 21.05 17.5K
15:45 21.05 21.07 21.05 21.07 7.9K
15:46 21.07 21.07 21.06 21.06 4.7K
15:47 21.06 21.06 21.06 21.06 5.5K
15:48 21.05 21.06 21.05 21.06 14.4K
15:49 21.06 21.09 21.06 21.09 12.8K
15:50 21.08 21.08 21.06 21.07 16.9K
15:51 21.08 21.10 21.06 21.10 76.4K
15:52 21.10 21.12 21.09 21.12 16.4K
15:53 21.11 21.11 21.10 21.10 12.8K
15:54 21.10 21.10 21.08 21.08 16.3K
15:55 21.07 21.09 21.06 21.09 32.1K
15:56 21.09 21.10 21.08 21.09 34.5K
15:57 21.09 21.09 21.09 21.09 25.8K
15:58 21.09 21.12 21.09 21.11 51.6K
15:59 21.11 21.12 21.10 21.11 350.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available