Perrigo

PRGO
🏛️ usa →
21.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.54 21.54 21.47 21.47 11.4K
09:31 21.43 21.43 21.36 21.36 0.8K
09:32 21.42 21.42 21.42 21.42 1.4K
09:34 21.42 21.42 21.39 21.39 5.8K
09:35 21.43 21.43 21.40 21.40 1.7K
09:36 21.37 21.37 21.37 21.37 0.6K
09:37 21.37 21.37 21.36 21.36 3.9K
09:40 21.33 21.35 21.30 21.30 4.9K
09:41 21.28 21.28 21.28 21.28 2.6K
09:42 21.27 21.27 21.27 21.26 0.6K
09:43 21.23 21.23 21.23 21.23 1.2K
09:45 21.23 21.23 21.23 21.23 1.0K
09:46 21.21 21.21 21.16 21.16 1.8K
09:47 21.22 21.22 21.22 21.22 3.5K
09:48 21.23 21.23 21.22 21.22 2.4K
09:49 21.20 21.20 21.20 21.19 2.6K
09:50 21.19 21.19 21.19 21.19 1.4K
09:51 21.20 21.20 21.20 21.20 0.4K
09:52 21.19 21.19 21.18 21.18 1.4K
09:53 21.18 21.19 21.18 21.19 0.6K
09:54 21.19 21.19 21.13 21.14 4.8K
09:55 21.16 21.16 21.16 21.16 0.3K
09:56 21.14 21.14 21.14 21.14 0.8K
09:57 21.14 21.15 21.12 21.12 2.8K
09:58 21.12 21.14 21.12 21.14 3.2K
09:59 21.15 21.15 21.15 21.15 5.1K
10:00 21.18 21.18 21.18 21.18 3.5K
10:01 21.15 21.18 21.15 21.18 1.8K
10:02 21.21 21.23 21.21 21.23 3.5K
10:03 21.17 21.17 21.17 21.17 1.2K
10:04 21.17 21.17 21.17 21.17 1.4K
10:06 21.15 21.15 21.14 21.14 1.9K
10:07 21.13 21.13 21.13 21.13 0.1K
10:08 21.13 21.14 21.12 21.13 2.5K
10:09 21.14 21.14 21.14 21.14 0.6K
10:10 21.14 21.14 21.13 21.14 7.0K
10:11 21.15 21.15 21.15 21.15 4.3K
10:12 21.15 21.15 21.13 21.13 7.2K
10:13 21.12 21.13 21.10 21.13 2.8K
10:14 21.12 21.12 21.11 21.11 2.5K
10:15 21.11 21.12 21.11 21.12 2.1K
10:16 21.11 21.13 21.11 21.13 2.7K
10:17 21.12 21.12 21.12 21.12 2.2K
10:18 21.12 21.12 21.10 21.10 2.5K
10:19 21.11 21.11 21.10 21.11 1.5K
10:20 21.10 21.10 21.10 21.10 0.5K
10:21 21.12 21.12 21.12 21.12 1.3K
10:22 21.11 21.11 21.11 21.11 0.3K
10:23 21.10 21.10 21.10 21.10 1.0K
10:24 21.07 21.07 21.06 21.06 2.0K
10:25 21.07 21.10 21.07 21.10 3.7K
10:26 21.10 21.10 21.08 21.08 11.3K
10:27 21.07 21.07 21.07 21.07 2.3K
10:28 21.08 21.08 21.05 21.05 0.8K
10:29 21.07 21.07 21.07 21.07 2.2K
10:31 21.07 21.08 21.07 21.08 2.1K
10:33 21.08 21.11 21.08 21.11 3.3K
10:34 21.11 21.11 21.09 21.09 2.4K
10:35 21.10 21.12 21.08 21.12 18.2K
10:36 21.11 21.11 21.09 21.10 6.6K
10:37 21.10 21.11 21.10 21.11 4.0K
10:38 21.12 21.13 21.12 21.13 5.6K
10:39 21.15 21.15 21.14 21.14 3.5K
10:40 21.14 21.14 21.14 21.14 0.7K
10:41 21.14 21.14 21.13 21.13 1.1K
10:42 21.13 21.13 21.13 21.13 2.2K
10:43 21.13 21.13 21.12 21.12 4.0K
10:44 21.13 21.13 21.13 21.13 1.9K
10:45 21.13 21.13 21.13 21.13 2.2K
10:46 21.13 21.13 21.11 21.11 4.4K
10:47 21.11 21.12 21.09 21.09 19.8K
10:48 21.08 21.10 21.08 21.10 3.3K
10:49 21.11 21.15 21.11 21.15 2.6K
10:50 21.13 21.13 21.11 21.11 6.1K
10:51 21.11 21.11 21.11 21.11 0.8K
10:52 21.12 21.13 21.12 21.12 1.4K
10:53 21.12 21.12 21.11 21.11 0.7K
10:54 21.11 21.11 21.10 21.10 3.1K
10:55 21.11 21.11 21.11 21.11 1.3K
10:56 21.12 21.12 21.12 21.12 2.0K
10:57 21.12 21.13 21.12 21.13 3.9K
10:58 21.13 21.13 21.12 21.12 3.8K
10:59 21.12 21.13 21.12 21.13 1.6K
11:00 21.13 21.13 21.13 21.13 1.3K
11:01 21.15 21.15 21.14 21.14 4.9K
11:02 21.14 21.14 21.09 21.09 8.8K
11:03 21.09 21.09 21.07 21.07 49.0K
11:04 21.06 21.07 21.06 21.07 0.8K
11:05 21.07 21.09 21.05 21.09 6.5K
11:06 21.10 21.10 21.10 21.10 1.6K
11:07 21.10 21.14 21.10 21.12 25.7K
11:08 21.13 21.14 21.11 21.11 106.8K
11:09 21.12 21.13 21.11 21.11 2.6K
11:10 21.10 21.10 21.10 21.10 2.4K
11:11 21.07 21.08 21.07 21.07 5.2K
11:12 21.06 21.07 21.06 21.07 3.8K
11:13 21.07 21.07 21.06 21.06 4.6K
11:14 21.07 21.08 21.07 21.08 4.2K
11:15 21.08 21.08 21.07 21.07 2.8K
11:16 21.08 21.08 21.08 21.08 1.1K
11:17 21.07 21.07 21.07 21.07 9.5K
11:18 21.07 21.07 21.07 21.07 1.4K
11:19 21.06 21.06 21.06 21.06 0.2K
11:20 21.06 21.06 21.05 21.06 5.0K
11:21 21.06 21.06 21.01 21.01 16.4K
11:22 21.07 21.07 21.06 21.07 24.0K
11:23 21.06 21.06 21.05 21.05 2.1K
11:24 21.04 21.04 20.98 20.98 19.2K
11:25 20.97 20.97 20.97 20.97 0.9K
11:26 20.99 20.99 20.99 20.99 4.9K
11:27 20.98 20.99 20.96 20.96 3.0K
11:28 20.95 20.95 20.95 20.95 1.7K
11:29 20.96 21.00 20.96 21.00 6.8K
11:30 21.00 21.00 20.99 20.99 8.0K
11:31 20.99 21.00 20.97 20.99 12.3K
11:32 21.00 21.00 21.00 21.00 2.5K
11:33 21.00 21.00 20.98 20.98 4.0K
11:34 20.99 20.99 20.99 20.99 2.1K
11:35 20.99 21.00 20.99 21.00 7.5K
11:36 21.00 21.00 21.00 21.00 0.8K
11:37 21.00 21.01 21.00 21.01 34.8K
11:38 21.00 21.00 21.00 21.00 4.8K
11:39 21.00 21.00 21.00 21.00 2.4K
11:40 21.00 21.00 21.00 21.00 1.2K
11:41 21.01 21.01 21.00 21.00 3.1K
11:42 21.00 21.00 21.00 21.00 2.4K
11:43 21.01 21.01 21.01 21.01 2.3K
11:44 21.01 21.01 21.01 21.01 0.9K
11:45 21.01 21.01 21.01 21.01 4.7K
11:46 20.99 20.99 20.99 20.99 0.2K
11:47 21.00 21.00 21.00 21.00 21.1K
11:48 21.00 21.00 21.00 21.00 26.8K
11:49 21.00 21.01 20.99 20.99 3.8K
11:50 21.00 21.01 21.00 21.01 1.2K
11:51 21.01 21.01 21.00 21.00 6.6K
11:52 21.00 21.00 21.00 21.00 2.4K
11:53 21.00 21.00 21.00 21.00 1.4K
11:54 21.00 21.01 21.00 21.01 4.2K
11:55 21.02 21.02 21.02 21.02 0.1K
11:56 21.02 21.02 21.00 21.01 5.3K
11:57 21.00 21.01 21.00 21.01 7.4K
11:58 21.01 21.01 21.00 21.00 4.3K
11:59 21.00 21.00 21.00 21.00 2.4K
12:01 21.00 21.00 21.00 21.00 2.1K
12:02 21.00 21.00 20.99 20.99 16.9K
12:03 20.99 21.00 20.99 21.00 9.0K
12:04 21.00 21.00 20.99 20.99 61.6K
12:05 21.00 21.00 20.99 20.99 3.6K
12:08 20.98 20.98 20.97 20.98 4.3K
12:09 20.99 20.99 20.99 20.99 0.3K
12:10 21.00 21.00 21.00 21.00 2.6K
12:11 20.99 20.99 20.99 20.99 1.2K
12:12 20.99 20.99 20.98 20.98 3.3K
12:14 20.99 20.99 20.99 20.99 1.7K
12:15 21.00 21.01 21.00 21.01 8.9K
12:17 21.01 21.01 21.01 21.01 4.2K
12:19 21.01 21.02 21.01 21.02 1.3K
12:20 21.02 21.03 21.02 21.03 3.1K
12:22 21.04 21.04 21.04 21.04 1.1K
12:23 21.04 21.04 21.04 21.04 0.7K
12:24 21.03 21.03 21.03 21.03 0.9K
12:26 21.03 21.05 21.03 21.05 2.0K
12:28 21.05 21.05 21.05 21.05 1.1K
12:29 21.06 21.06 21.06 21.06 2.6K
12:31 21.06 21.07 21.06 21.07 2.7K
12:32 21.08 21.08 21.07 21.08 1.7K
12:33 21.07 21.07 21.07 21.07 0.9K
12:35 21.07 21.07 21.07 21.07 0.4K
12:36 21.07 21.07 21.05 21.06 6.0K
12:37 21.06 21.07 21.06 21.07 3.1K
12:38 21.08 21.08 21.08 21.08 0.9K
12:39 21.08 21.08 21.08 21.08 1.9K
12:40 21.09 21.09 21.09 21.09 1.2K
12:41 21.10 21.10 21.10 21.10 4.0K
12:42 21.10 21.11 21.10 21.11 2.4K
12:43 21.11 21.11 21.11 21.11 1.4K
12:44 21.09 21.09 21.09 21.09 4.2K
12:45 21.10 21.10 21.09 21.09 4.5K
12:46 21.08 21.08 21.07 21.07 4.3K
12:47 21.07 21.07 21.07 21.07 0.9K
12:48 21.06 21.06 21.06 21.06 3.0K
12:49 21.06 21.06 21.06 21.06 1.4K
12:51 21.06 21.06 21.04 21.04 2.6K
12:52 21.04 21.04 21.04 21.04 7.4K
12:53 21.04 21.04 21.04 21.04 0.1K
12:54 21.03 21.03 21.03 21.03 1.8K
12:55 21.03 21.03 21.02 21.03 4.5K
12:57 21.03 21.03 21.03 21.03 0.7K
12:59 21.03 21.03 21.02 21.02 2.8K
13:00 21.03 21.03 21.03 21.03 1.5K
13:01 21.03 21.03 21.03 21.03 0.7K
13:02 21.03 21.03 21.02 21.02 2.1K
13:03 21.01 21.01 21.01 21.01 0.8K
13:04 21.00 21.00 20.99 20.99 2.9K
13:05 20.99 21.00 20.99 21.00 1.4K
13:06 21.00 21.00 21.00 21.00 1.7K
13:07 21.00 21.01 21.00 21.01 5.5K
13:09 21.03 21.03 21.01 21.01 3.1K
13:10 21.01 21.01 21.01 21.01 1.2K
13:11 21.02 21.02 21.02 21.02 1.3K
13:12 21.04 21.04 21.04 21.04 0.7K
13:13 21.05 21.07 21.05 21.07 2.1K
13:14 21.07 21.08 21.07 21.08 4.1K
13:15 21.06 21.06 21.04 21.04 2.3K
13:16 21.04 21.04 21.04 21.04 1.5K
13:17 21.07 21.09 21.07 21.09 3.6K
13:18 21.08 21.08 21.07 21.07 1.4K
13:19 21.08 21.08 21.08 21.08 0.2K
13:20 21.08 21.08 21.08 21.08 0.6K
13:21 21.05 21.06 21.05 21.05 2.5K
13:22 21.06 21.06 21.06 21.06 3.5K
13:23 21.08 21.08 21.08 21.08 0.2K
13:24 21.07 21.07 21.07 21.07 2.0K
13:25 21.07 21.08 21.06 21.08 2.9K
13:26 21.08 21.08 21.08 21.08 1.9K
13:27 21.07 21.07 21.07 21.07 1.0K
13:28 21.07 21.07 21.07 21.07 0.4K
13:29 21.08 21.08 21.08 21.08 1.8K
13:30 21.08 21.08 21.08 21.08 0.7K
13:31 21.09 21.09 21.08 21.08 1.9K
13:32 21.09 21.10 21.09 21.10 4.8K
13:33 21.11 21.11 21.11 21.11 2.9K
13:34 21.10 21.10 21.10 21.10 8.8K
13:35 21.10 21.10 21.09 21.10 1.2K
13:36 21.10 21.10 21.08 21.08 7.8K
13:37 21.08 21.09 21.08 21.09 3.7K
13:38 21.09 21.09 21.09 21.09 2.3K
13:39 21.11 21.11 21.10 21.10 6.7K
13:40 21.10 21.10 21.10 21.10 1.0K
13:41 21.10 21.11 21.10 21.11 15.1K
13:42 21.11 21.12 21.11 21.12 1.9K
13:43 21.12 21.12 21.12 21.12 1.1K
13:44 21.13 21.13 21.11 21.11 4.3K
13:45 21.11 21.11 21.11 21.11 0.7K
13:47 21.11 21.11 21.11 21.11 0.4K
13:48 21.10 21.10 21.09 21.09 2.6K
13:49 21.10 21.10 21.09 21.09 8.3K
13:50 21.09 21.10 21.09 21.10 0.6K
13:51 21.09 21.10 21.09 21.10 2.3K
13:53 21.11 21.11 21.11 21.11 2.9K
13:54 21.12 21.12 21.12 21.12 3.1K
13:55 21.12 21.12 21.12 21.12 1.1K
13:56 21.10 21.10 21.10 21.10 6.8K
13:58 21.11 21.13 21.11 21.13 5.1K
13:59 21.13 21.14 21.13 21.13 1.6K
14:00 21.13 21.14 21.13 21.14 8.7K
14:01 21.14 21.14 21.12 21.12 21.9K
14:02 21.11 21.12 21.09 21.11 5.4K
14:03 21.13 21.13 21.13 21.13 14.4K
14:04 21.12 21.12 21.09 21.09 8.7K
14:05 21.10 21.13 21.10 21.13 4.2K
14:06 21.14 21.14 21.14 21.14 1.9K
14:07 21.14 21.14 21.14 21.14 0.7K
14:08 21.16 21.16 21.13 21.13 2.2K
14:09 21.13 21.13 21.11 21.12 3.3K
14:10 21.12 21.12 21.11 21.11 0.8K
14:11 21.12 21.12 21.11 21.11 1.1K
14:12 21.11 21.11 21.11 21.11 4.7K
14:13 21.10 21.10 21.10 21.10 4.2K
14:14 21.10 21.10 21.10 21.10 0.3K
14:16 21.12 21.12 21.11 21.11 6.9K
14:17 21.11 21.11 21.09 21.09 3.1K
14:18 21.10 21.10 21.09 21.09 4.1K
14:19 21.09 21.09 21.09 21.09 0.2K
14:20 21.09 21.09 21.09 21.09 0.8K
14:21 21.10 21.12 21.10 21.12 31.3K
14:22 21.12 21.14 21.12 21.14 261.3K
14:25 21.14 21.14 21.12 21.12 9.2K
14:26 21.13 21.14 21.13 21.13 4.6K
14:27 21.10 21.10 21.07 21.07 2.0K
14:28 21.06 21.06 21.04 21.04 6.9K
14:29 21.04 21.04 21.04 21.04 0.6K
14:30 21.04 21.05 21.04 21.04 0.9K
14:31 21.05 21.05 21.04 21.05 2.5K
14:32 21.05 21.05 21.05 21.05 2.3K
14:33 21.04 21.04 21.04 21.04 2.3K
14:34 21.03 21.03 21.03 21.03 1.0K
14:35 21.00 21.00 21.00 21.00 0.2K
14:36 20.99 20.99 20.99 20.99 1.9K
14:37 21.00 21.01 21.00 21.01 3.2K
14:38 21.02 21.02 21.00 21.00 2.5K
14:39 21.00 21.00 20.99 21.00 0.8K
14:40 21.00 21.00 21.00 21.00 1.9K
14:41 21.00 21.00 20.99 20.99 2.2K
14:42 21.00 21.00 21.00 21.00 2.2K
14:44 21.00 21.00 20.99 20.99 1.3K
14:45 20.97 20.97 20.95 20.95 5.0K
14:46 20.95 20.95 20.95 20.95 3.2K
14:48 20.99 20.99 20.99 20.99 13.7K
14:49 20.99 21.00 20.99 21.00 18.6K
14:50 20.97 20.97 20.95 20.95 2.9K
14:51 20.97 20.97 20.97 20.97 2.9K
14:52 20.97 20.97 20.97 20.97 1.4K
14:53 20.96 20.96 20.93 20.93 2.5K
14:54 20.92 20.93 20.92 20.92 1.5K
14:55 20.92 20.92 20.91 20.92 1.5K
14:56 20.92 20.92 20.91 20.91 3.1K
14:57 20.92 20.92 20.91 20.92 1.7K
14:58 20.92 20.93 20.92 20.93 2.1K
14:59 20.93 20.93 20.93 20.93 5.5K
15:00 20.93 20.93 20.91 20.92 9.3K
15:02 20.92 20.92 20.91 20.91 6.0K
15:03 20.91 20.92 20.91 20.92 2.9K
15:04 20.90 20.90 20.89 20.89 1.1K
15:05 20.87 20.88 20.87 20.88 4.7K
15:06 20.89 20.89 20.89 20.89 3.7K
15:07 20.90 20.93 20.90 20.93 24.5K
15:08 20.94 20.94 20.94 20.94 14.0K
15:09 20.91 20.92 20.91 20.92 1.7K
15:10 20.91 20.91 20.91 20.91 2.8K
15:11 20.91 20.94 20.91 20.94 5.3K
15:12 20.94 20.94 20.94 20.94 2.0K
15:13 20.94 20.94 20.92 20.92 3.4K
15:14 20.93 20.93 20.93 20.93 2.2K
15:16 20.94 20.95 20.94 20.94 6.7K
15:17 20.94 20.94 20.94 20.94 1.3K
15:18 20.94 20.95 20.94 20.94 4.5K
15:19 20.94 20.94 20.94 20.94 2.1K
15:20 20.94 20.94 20.93 20.93 4.2K
15:21 20.93 20.93 20.91 20.92 2.4K
15:22 20.92 20.94 20.92 20.94 5.1K
15:23 20.94 20.94 20.94 20.94 3.2K
15:24 20.94 20.94 20.92 20.93 2.2K
15:25 20.92 20.92 20.89 20.89 7.5K
15:26 20.87 20.87 20.84 20.84 8.9K
15:27 20.84 20.88 20.84 20.88 9.1K
15:28 20.88 20.88 20.86 20.86 1.4K
15:29 20.85 20.86 20.85 20.86 3.7K
15:30 20.86 20.88 20.86 20.88 5.8K
15:31 20.88 20.88 20.88 20.88 0.8K
15:32 20.87 20.87 20.82 20.82 15.0K
15:33 20.82 20.82 20.82 20.82 2.0K
15:34 20.82 20.82 20.82 20.82 1.0K
15:35 20.83 20.84 20.83 20.84 7.9K
15:36 20.85 20.85 20.85 20.85 10.7K
15:37 20.83 20.83 20.82 20.83 1.5K
15:38 20.83 20.83 20.81 20.82 7.7K
15:39 20.82 20.82 20.82 20.82 10.9K
15:40 20.81 20.81 20.79 20.81 11.9K
15:41 20.80 20.80 20.78 20.79 7.2K
15:42 20.79 20.79 20.78 20.78 1.4K
15:43 20.79 20.81 20.79 20.81 12.7K
15:44 20.81 20.81 20.81 20.81 1.8K
15:45 20.81 20.84 20.81 20.83 85.6K
15:46 20.83 20.83 20.78 20.78 31.1K
15:47 20.78 20.79 20.78 20.79 9.7K
15:48 20.79 20.82 20.79 20.82 11.6K
15:49 20.81 20.81 20.79 20.81 48.8K
15:50 20.83 20.85 20.82 20.82 15.5K
15:51 20.81 20.83 20.79 20.79 20.6K
15:52 20.77 20.78 20.76 20.78 22.3K
15:53 20.78 20.78 20.77 20.78 11.7K
15:54 20.78 20.78 20.76 20.77 27.7K
15:55 20.75 20.76 20.74 20.75 44.8K
15:56 20.75 20.77 20.75 20.77 36.5K
15:57 20.77 20.80 20.77 20.80 43.2K
15:58 20.80 20.81 20.79 20.79 57.9K
15:59 20.79 20.79 20.75 20.76 360.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available