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 20.95 20.95 20.95 20.95 9.3K
09:31 20.95 20.95 20.81 20.81 3.6K
09:33 20.81 20.86 20.81 20.86 0.4K
09:34 20.81 20.91 20.81 20.90 3.5K
09:35 20.90 20.90 20.89 20.89 0.6K
09:36 20.89 20.89 20.86 20.89 2.7K
09:37 20.84 20.84 20.84 20.84 0.7K
09:38 20.85 20.85 20.84 20.85 5.9K
09:39 20.86 20.89 20.86 20.89 2.8K
09:40 20.91 20.91 20.90 20.90 2.4K
09:41 20.93 20.93 20.93 20.93 1.3K
09:42 20.97 20.97 20.97 20.97 1.2K
09:43 21.02 21.02 21.02 21.02 0.3K
09:44 21.01 21.05 21.01 21.01 3.5K
09:45 20.97 21.01 20.97 21.01 3.2K
09:46 20.96 20.96 20.96 20.96 0.3K
09:47 20.98 20.99 20.98 20.99 1.1K
09:48 21.02 21.02 21.02 21.02 0.4K
09:49 21.01 21.01 21.01 21.01 1.3K
09:51 20.98 20.98 20.98 20.98 0.6K
09:52 21.01 21.02 21.01 21.02 1.7K
09:54 21.03 21.03 21.00 21.00 2.3K
09:55 21.00 21.00 20.98 20.98 2.3K
09:56 20.99 20.99 20.99 20.99 2.3K
09:59 21.00 21.00 21.00 21.00 0.7K
10:00 21.01 21.01 21.00 21.00 1.4K
10:01 20.98 20.98 20.94 20.94 1.9K
10:02 20.94 20.94 20.92 20.92 1.7K
10:03 20.91 20.92 20.91 20.91 4.3K
10:06 20.93 20.93 20.93 20.93 0.3K
10:07 20.93 20.93 20.93 20.93 1.1K
10:08 20.92 20.92 20.90 20.90 3.8K
10:09 20.97 20.97 20.97 20.97 15.2K
10:12 20.98 20.98 20.98 20.98 0.1K
10:13 20.98 20.98 20.96 20.96 1.6K
10:14 20.93 20.93 20.93 20.93 1.2K
10:15 20.91 20.91 20.91 20.91 1.1K
10:17 20.90 20.91 20.90 20.91 1.0K
10:18 20.90 20.90 20.90 20.90 3.3K
10:19 20.90 20.90 20.90 20.90 2.5K
10:20 20.90 20.91 20.90 20.91 3.1K
10:21 20.91 20.92 20.91 20.92 3.2K
10:24 20.94 20.94 20.94 20.94 1.3K
10:26 20.96 20.96 20.96 20.96 0.5K
10:27 20.96 20.96 20.96 20.96 0.3K
10:28 20.97 20.97 20.97 20.97 0.9K
10:29 21.00 21.02 21.00 21.02 24.1K
10:30 21.01 21.03 21.00 21.03 4.0K
10:31 21.03 21.03 21.02 21.02 1.4K
10:32 21.00 21.04 21.00 21.04 4.6K
10:33 21.05 21.06 21.04 21.04 2.9K
10:34 21.05 21.11 21.05 21.11 6.0K
10:35 21.12 21.12 21.12 21.12 1.5K
10:37 21.12 21.12 21.12 21.12 0.4K
10:38 21.11 21.13 21.11 21.13 4.2K
10:39 21.14 21.14 21.10 21.10 3.8K
10:40 21.09 21.09 21.08 21.08 0.8K
10:42 21.09 21.12 21.09 21.12 3.2K
10:43 21.11 21.12 21.11 21.12 2.7K
10:44 21.13 21.13 21.13 21.13 1.2K
10:45 21.12 21.14 21.12 21.13 12.2K
10:47 21.12 21.13 21.12 21.13 3.6K
10:48 21.11 21.11 21.09 21.09 2.6K
10:49 21.07 21.07 21.07 21.07 2.7K
10:51 21.07 21.07 21.07 21.07 0.4K
10:52 21.07 21.07 21.05 21.05 5.3K
10:53 21.05 21.05 21.05 21.05 1.0K
10:54 21.06 21.06 21.05 21.05 2.4K
10:56 21.05 21.05 21.05 21.05 1.4K
10:57 21.05 21.07 21.05 21.07 2.3K
10:58 21.07 21.07 21.07 21.07 0.6K
10:59 21.08 21.08 21.08 21.08 1.4K
11:00 21.09 21.09 21.09 21.09 4.4K
11:01 21.09 21.10 21.09 21.09 3.6K
11:02 21.09 21.09 21.07 21.07 6.5K
11:03 21.08 21.08 21.07 21.07 5.5K
11:04 21.06 21.06 21.06 21.06 0.7K
11:05 21.05 21.05 21.03 21.04 5.4K
11:06 21.05 21.06 21.04 21.04 5.6K
11:07 21.04 21.07 21.04 21.07 7.0K
11:08 21.07 21.10 21.07 21.09 8.0K
11:09 21.09 21.09 21.06 21.06 2.3K
11:10 21.09 21.09 21.09 21.09 5.4K
11:11 21.09 21.09 21.06 21.08 5.8K
11:12 21.09 21.09 21.09 21.09 117.5K
11:13 21.07 21.08 21.07 21.07 9.1K
11:14 21.07 21.07 21.05 21.05 2.5K
11:15 21.07 21.07 21.07 21.07 1.7K
11:16 21.05 21.08 21.05 21.08 9.1K
11:17 21.09 21.09 21.09 21.09 0.7K
11:18 21.09 21.09 21.09 21.09 0.6K
11:19 21.09 21.10 21.09 21.10 1.4K
11:20 21.10 21.12 21.10 21.12 6.7K
11:21 21.13 21.13 21.12 21.12 2.8K
11:22 21.12 21.12 21.10 21.10 4.7K
11:24 21.11 21.11 21.11 21.11 0.4K
11:25 21.11 21.11 21.10 21.11 4.8K
11:26 21.11 21.12 21.11 21.11 2.1K
11:27 21.10 21.10 21.10 21.10 1.3K
11:28 21.10 21.10 21.10 21.10 5.3K
11:29 21.08 21.08 21.08 21.08 3.9K
11:30 21.09 21.09 21.09 21.09 1.4K
11:31 21.09 21.10 21.09 21.10 2.2K
11:32 21.09 21.09 21.09 21.09 1.6K
11:33 21.08 21.09 21.08 21.09 6.8K
11:34 21.09 21.09 21.09 21.09 2.5K
11:35 21.10 21.10 21.07 21.07 4.4K
11:36 21.08 21.09 21.07 21.09 6.0K
11:37 21.07 21.08 21.07 21.07 3.2K
11:38 21.06 21.06 21.06 21.06 0.5K
11:39 21.06 21.08 21.06 21.08 1.5K
11:40 21.08 21.09 21.08 21.09 2.2K
11:41 21.09 21.09 21.09 21.09 0.7K
11:42 21.09 21.09 21.09 21.09 0.6K
11:43 21.09 21.10 21.09 21.10 4.1K
11:44 21.10 21.10 21.10 21.10 0.3K
11:45 21.11 21.11 21.11 21.11 1.5K
11:46 21.11 21.13 21.11 21.13 7.6K
11:47 21.13 21.13 21.13 21.13 1.9K
11:48 21.13 21.13 21.13 21.13 0.2K
11:49 21.13 21.13 21.13 21.13 0.8K
11:50 21.13 21.13 21.13 21.13 3.8K
11:51 21.13 21.13 21.13 21.13 2.2K
11:52 21.12 21.12 21.12 21.12 5.5K
11:53 21.12 21.12 21.12 21.12 2.7K
11:54 21.10 21.11 21.10 21.11 12.5K
11:56 21.12 21.12 21.12 21.12 0.3K
11:57 21.10 21.10 21.10 21.10 17.4K
11:58 21.10 21.10 21.10 21.10 14.1K
11:59 21.10 21.10 21.10 21.10 1.8K
12:00 21.11 21.12 21.11 21.12 1.7K
12:01 21.10 21.10 21.10 21.10 8.2K
12:02 21.10 21.11 21.10 21.10 4.4K
12:04 21.10 21.10 21.10 21.10 1.0K
12:05 21.10 21.10 21.10 21.10 0.5K
12:06 21.10 21.12 21.10 21.12 1.7K
12:07 21.12 21.12 21.12 21.12 2.0K
12:08 21.12 21.12 21.12 21.12 0.6K
12:09 21.12 21.12 21.12 21.12 0.2K
12:10 21.13 21.15 21.13 21.15 3.6K
12:11 21.17 21.17 21.17 21.17 0.9K
12:13 21.16 21.16 21.16 21.16 1.5K
12:14 21.18 21.18 21.18 21.18 0.7K
12:15 21.19 21.19 21.19 21.19 1.1K
12:17 21.18 21.19 21.17 21.19 6.9K
12:18 21.19 21.20 21.19 21.20 10.3K
12:19 21.20 21.21 21.20 21.21 0.9K
12:20 21.21 21.22 21.21 21.22 1.8K
12:22 21.23 21.23 21.23 21.23 1.0K
12:23 21.23 21.23 21.23 21.23 0.5K
12:24 21.22 21.22 21.22 21.22 2.1K
12:25 21.22 21.22 21.21 21.21 1.8K
12:27 21.21 21.22 21.21 21.22 3.7K
12:28 21.22 21.22 21.22 21.22 0.8K
12:29 21.22 21.22 21.22 21.22 1.2K
12:30 21.23 21.26 21.23 21.26 2.5K
12:31 21.25 21.25 21.25 21.25 8.3K
12:32 21.25 21.25 21.25 21.25 1.2K
12:33 21.25 21.25 21.25 21.25 3.1K
12:34 21.24 21.26 21.24 21.26 2.7K
12:35 21.27 21.27 21.27 21.27 2.7K
12:36 21.26 21.28 21.26 21.28 1.6K
12:38 21.29 21.29 21.28 21.28 1.5K
12:39 21.26 21.26 21.26 21.26 1.1K
12:40 21.25 21.25 21.25 21.25 1.1K
12:41 21.25 21.25 21.25 21.25 2.4K
12:43 21.25 21.26 21.25 21.26 4.6K
12:45 21.30 21.30 21.30 21.30 6.5K
12:46 21.30 21.33 21.30 21.33 162.1K
12:47 21.34 21.35 21.34 21.35 1.6K
12:48 21.32 21.32 21.29 21.29 12.9K
12:49 21.29 21.29 21.28 21.29 1.2K
12:50 21.30 21.30 21.30 21.30 0.3K
12:51 21.29 21.29 21.28 21.29 3.3K
12:52 21.30 21.30 21.30 21.30 1.1K
12:53 21.30 21.31 21.30 21.31 2.4K
12:54 21.31 21.31 21.31 21.31 0.4K
12:55 21.31 21.33 21.31 21.33 1.6K
12:56 21.32 21.32 21.32 21.32 0.8K
12:57 21.32 21.32 21.32 21.32 3.0K
12:58 21.32 21.32 21.32 21.32 1.6K
12:59 21.32 21.32 21.32 21.32 0.9K
13:00 21.33 21.33 21.33 21.33 1.3K
13:01 21.32 21.33 21.31 21.31 12.8K
13:02 21.27 21.27 21.27 21.27 1.7K
13:04 21.26 21.26 21.25 21.25 6.1K
13:05 21.26 21.26 21.26 21.26 0.4K
13:06 21.26 21.26 21.26 21.26 1.8K
13:07 21.27 21.27 21.27 21.27 1.2K
13:08 21.25 21.25 21.25 21.25 1.6K
13:09 21.24 21.25 21.24 21.25 1.3K
13:10 21.25 21.25 21.23 21.23 5.7K
13:11 21.21 21.21 21.19 21.19 4.3K
13:13 21.18 21.19 21.18 21.19 0.8K
13:14 21.20 21.20 21.20 21.20 1.6K
13:15 21.21 21.21 21.21 21.21 3.1K
13:16 21.23 21.25 21.23 21.25 3.7K
13:17 21.23 21.26 21.23 21.26 85.2K
13:19 21.23 21.23 21.23 21.23 3.8K
13:20 21.20 21.20 21.20 21.20 0.8K
13:21 21.19 21.19 21.18 21.18 2.2K
13:22 21.23 21.24 21.23 21.24 5.2K
13:23 21.25 21.25 21.25 21.25 0.8K
13:24 21.25 21.25 21.25 21.25 0.1K
13:25 21.25 21.25 21.25 21.25 3.0K
13:27 21.25 21.25 21.25 21.25 1.3K
13:29 21.24 21.24 21.24 21.24 1.1K
13:30 21.24 21.24 21.24 21.24 1.1K
13:31 21.21 21.21 21.19 21.19 2.2K
13:32 21.19 21.22 21.19 21.22 2.8K
13:33 21.21 21.21 21.21 21.21 0.6K
13:34 21.22 21.22 21.21 21.21 3.5K
13:36 21.20 21.20 21.19 21.19 0.7K
13:37 21.20 21.20 21.19 21.19 3.8K
13:38 21.16 21.16 21.16 21.16 1.9K
13:40 21.17 21.18 21.17 21.18 3.1K
13:41 21.18 21.19 21.18 21.18 4.2K
13:43 21.17 21.17 21.17 21.17 2.7K
13:44 21.17 21.17 21.17 21.17 1.2K
13:46 21.17 21.19 21.17 21.19 5.2K
13:47 21.20 21.21 21.20 21.21 2.2K
13:48 21.20 21.20 21.20 21.20 0.6K
13:49 21.20 21.20 21.19 21.19 2.2K
13:50 21.18 21.18 21.18 21.18 0.7K
13:51 21.18 21.18 21.15 21.15 5.5K
13:52 21.15 21.15 21.15 21.15 0.8K
13:53 21.14 21.14 21.14 21.14 1.1K
13:54 21.14 21.14 21.14 21.14 1.0K
13:55 21.14 21.14 21.14 21.14 0.5K
13:57 21.14 21.18 21.14 21.18 7.2K
13:58 21.20 21.20 21.19 21.19 3.0K
13:59 21.18 21.19 21.18 21.19 5.0K
14:00 21.18 21.18 21.18 21.18 2.1K
14:01 21.16 21.16 21.16 21.16 2.5K
14:02 21.16 21.16 21.16 21.16 0.7K
14:03 21.16 21.19 21.16 21.18 10.9K
14:04 21.20 21.25 21.20 21.23 24.1K
14:05 21.24 21.25 21.23 21.23 5.2K
14:06 21.24 21.24 21.23 21.23 2.6K
14:07 21.23 21.25 21.23 21.23 4.5K
14:08 21.23 21.25 21.18 21.19 14.7K
14:09 21.18 21.18 21.18 21.18 1.7K
14:10 21.18 21.20 21.18 21.20 5.7K
14:11 21.20 21.20 21.18 21.18 3.7K
14:12 21.19 21.20 21.19 21.20 16.1K
14:13 21.20 21.21 21.20 21.21 12.7K
14:14 21.21 21.23 21.21 21.23 4.1K
14:15 21.23 21.24 21.23 21.23 6.9K
14:16 21.23 21.25 21.21 21.21 27.9K
14:17 21.21 21.21 21.19 21.20 4.4K
14:18 21.20 21.21 21.20 21.21 3.3K
14:19 21.20 21.20 21.20 21.20 11.8K
14:20 21.19 21.22 21.19 21.22 14.3K
14:21 21.22 21.22 21.22 21.22 1.5K
14:22 21.22 21.23 21.22 21.23 4.7K
14:23 21.25 21.25 21.24 21.24 22.2K
14:24 21.26 21.26 21.25 21.26 11.9K
14:25 21.26 21.26 21.26 21.26 0.3K
14:26 21.26 21.27 21.26 21.27 6.7K
14:27 21.26 21.28 21.26 21.28 7.7K
14:28 21.27 21.27 21.27 21.27 1.0K
14:29 21.27 21.29 21.27 21.29 1.4K
14:30 21.29 21.29 21.29 21.29 2.7K
14:31 21.29 21.29 21.28 21.28 4.6K
14:32 21.28 21.28 21.25 21.25 6.5K
14:33 21.25 21.25 21.25 21.25 2.4K
14:34 21.25 21.26 21.25 21.26 9.7K
14:35 21.25 21.25 21.25 21.25 14.7K
14:36 21.25 21.25 21.24 21.25 24.2K
14:37 21.25 21.25 21.22 21.23 23.9K
14:38 21.23 21.23 21.22 21.22 5.4K
14:39 21.23 21.23 21.23 21.23 8.9K
14:40 21.24 21.25 21.24 21.25 2.7K
14:41 21.25 21.27 21.25 21.27 8.9K
14:42 21.27 21.27 21.27 21.27 3.7K
14:43 21.27 21.27 21.27 21.27 2.8K
14:44 21.28 21.28 21.28 21.28 0.2K
14:45 21.27 21.27 21.26 21.27 72.5K
14:46 21.27 21.27 21.25 21.26 2.6K
14:47 21.25 21.25 21.25 21.25 0.4K
14:48 21.26 21.26 21.26 21.26 2.8K
14:49 21.26 21.27 21.26 21.27 2.4K
14:51 21.27 21.28 21.27 21.28 1.8K
14:52 21.28 21.28 21.27 21.27 7.6K
14:53 21.26 21.28 21.26 21.28 4.0K
14:54 21.29 21.29 21.28 21.28 10.7K
14:55 21.28 21.29 21.28 21.29 5.6K
14:56 21.29 21.30 21.29 21.30 3.2K
14:57 21.30 21.30 21.30 21.30 4.4K
14:58 21.27 21.31 21.27 21.31 8.9K
14:59 21.29 21.30 21.29 21.30 1.1K
15:00 21.30 21.31 21.30 21.31 3.2K
15:01 21.31 21.31 21.30 21.31 2.0K
15:02 21.31 21.31 21.30 21.30 12.8K
15:03 21.30 21.31 21.30 21.30 27.2K
15:04 21.30 21.31 21.30 21.31 3.6K
15:05 21.32 21.32 21.32 21.32 1.8K
15:06 21.32 21.32 21.31 21.32 4.1K
15:07 21.31 21.31 21.29 21.30 17.3K
15:08 21.30 21.30 21.30 21.30 1.4K
15:09 21.31 21.31 21.30 21.30 4.5K
15:10 21.30 21.30 21.30 21.30 5.5K
15:11 21.30 21.31 21.30 21.30 3.1K
15:12 21.31 21.31 21.31 21.31 2.9K
15:13 21.31 21.32 21.31 21.31 4.7K
15:14 21.30 21.30 21.30 21.30 5.5K
15:15 21.30 21.30 21.30 21.30 41.8K
15:16 21.30 21.30 21.30 21.30 3.2K
15:17 21.31 21.31 21.31 21.31 2.4K
15:18 21.32 21.33 21.32 21.33 91.6K
15:19 21.33 21.36 21.33 21.36 5.3K
15:20 21.37 21.37 21.36 21.36 8.4K
15:21 21.37 21.37 21.36 21.37 1.3K
15:22 21.36 21.36 21.36 21.36 13.2K
15:23 21.35 21.35 21.31 21.32 8.1K
15:24 21.32 21.34 21.32 21.32 17.0K
15:25 21.32 21.32 21.30 21.31 2.9K
15:26 21.29 21.29 21.28 21.28 2.9K
15:27 21.28 21.31 21.28 21.31 8.7K
15:29 21.32 21.32 21.31 21.31 4.9K
15:30 21.30 21.30 21.27 21.27 8.3K
15:31 21.27 21.27 21.23 21.23 4.1K
15:32 21.24 21.24 21.21 21.21 5.1K
15:33 21.20 21.22 21.20 21.22 4.9K
15:34 21.22 21.22 21.21 21.22 3.8K
15:35 21.21 21.21 21.21 21.21 4.2K
15:36 21.21 21.21 21.21 21.21 10.1K
15:37 21.22 21.22 21.21 21.21 13.7K
15:38 21.21 21.21 21.21 21.21 5.7K
15:39 21.23 21.27 21.23 21.26 7.6K
15:40 21.26 21.28 21.26 21.28 11.9K
15:41 21.28 21.28 21.25 21.25 8.1K
15:42 21.25 21.25 21.24 21.25 4.8K
15:43 21.25 21.25 21.24 21.24 3.7K
15:44 21.24 21.25 21.23 21.23 7.5K
15:45 21.22 21.26 21.22 21.26 14.2K
15:46 21.26 21.26 21.24 21.25 5.2K
15:47 21.25 21.26 21.25 21.26 13.2K
15:48 21.26 21.27 21.25 21.27 10.5K
15:49 21.27 21.30 21.27 21.30 9.1K
15:50 21.34 21.35 21.31 21.31 17.9K
15:51 21.31 21.31 21.31 21.31 17.4K
15:52 21.31 21.34 21.31 21.34 11.8K
15:53 21.33 21.33 21.31 21.31 12.8K
15:54 21.32 21.35 21.32 21.35 32.5K
15:55 21.35 21.35 21.34 21.35 31.4K
15:56 21.35 21.35 21.35 21.35 20.8K
15:57 21.35 21.40 21.35 21.40 44.2K
15:58 21.40 21.41 21.40 21.41 56.5K
15:59 21.41 21.45 21.41 21.45 440.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available