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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 39.01 39.48 38.80 38.90 0.5M
2021-12-30 39.14 39.85 39.04 39.12 0.8M
2021-12-29 39.65 39.85 39.07 39.30 0.7M
2021-12-28 39.62 40.03 39.32 39.75 0.7M
2021-12-27 39.70 40.04 39.18 39.75 0.9M
2021-12-23 39.38 39.83 38.88 39.54 0.9M
2021-12-22 39.28 39.79 39.01 39.31 1.0M
2021-12-21 38.71 39.55 38.50 39.20 2.0M
2021-12-20 37.45 38.72 36.56 38.43 3.0M
2021-12-17 37.07 37.89 36.62 37.72 3.1M
2021-12-16 36.46 37.13 36.22 36.97 1.5M
2021-12-15 36.19 36.45 35.37 36.36 1.3M
2021-12-14 35.90 36.57 35.89 36.23 1.2M
2021-12-13 36.26 36.41 35.89 36.13 1.3M
2021-12-10 36.85 37.12 36.11 36.53 1.3M
2021-12-09 37.16 37.37 36.57 36.65 1.1M
2021-12-08 37.63 37.80 37.08 37.52 0.9M
2021-12-07 37.35 37.85 37.13 37.41 1.3M
2021-12-06 36.18 38.04 36.04 37.04 1.7M
2021-12-03 36.18 36.45 35.53 35.79 1.3M
2021-12-02 35.67 36.29 35.34 35.83 2.5M
2021-12-01 37.00 37.02 35.77 35.85 2.7M
2021-11-30 37.14 37.25 36.52 36.71 2.0M
2021-11-29 37.78 37.91 36.76 37.48 1.3M
2021-11-26 38.13 38.56 37.44 37.78 0.7M
2021-11-24 39.13 39.29 38.67 38.83 1.1M
2021-11-23 39.19 39.84 38.95 39.20 1.7M
2021-11-22 40.22 40.55 38.71 39.25 3.1M
2021-11-19 41.70 41.73 40.95 41.14 1.3M
2021-11-18 42.88 42.92 41.45 41.62 1.1M
2021-11-17 43.13 43.46 42.54 42.74 1.2M
2021-11-16 42.77 43.17 42.48 42.99 1.2M
2021-11-15 43.46 43.57 42.61 42.76 1.0M
2021-11-12 43.42 44.23 42.81 43.30 1.2M
2021-11-11 41.73 43.69 41.35 43.30 2.0M
2021-11-10 41.03 42.24 40.22 42.21 6.0M
2021-11-09 47.87 47.87 47.07 47.43 1.1M
2021-11-08 46.55 47.95 46.55 47.91 1.3M
2021-11-05 45.97 46.91 45.97 46.37 1.1M
2021-11-04 46.65 46.94 45.75 46.09 0.8M
2021-11-03 46.21 46.93 46.12 46.66 0.7M
2021-11-02 46.47 46.67 45.69 46.32 0.7M
2021-11-01 45.45 46.86 45.34 46.33 1.1M
2021-10-29 44.51 45.30 44.51 45.15 2.6M
2021-10-28 44.76 45.39 44.56 44.65 1.2M
2021-10-27 44.37 44.95 43.93 44.62 1.7M
2021-10-26 44.88 45.15 44.25 44.40 0.7M
2021-10-25 45.50 45.50 44.87 44.93 0.7M
2021-10-22 45.88 46.08 45.28 45.62 0.8M
2021-10-21 45.84 46.19 45.57 45.79 1.4M
2021-10-20 45.93 46.14 45.59 45.76 2.2M
2021-10-19 45.10 45.99 44.90 45.65 1.7M
2021-10-18 44.58 45.35 44.45 44.77 1.6M
2021-10-15 45.32 45.70 44.69 44.72 1.1M
2021-10-14 45.64 46.19 45.47 45.47 1.2M
2021-10-13 45.08 45.32 44.56 44.86 1.3M
2021-10-12 45.39 45.65 44.70 44.92 1.2M
2021-10-11 46.05 46.35 45.10 45.41 1.6M
2021-10-08 46.16 46.21 45.45 45.93 2.1M
2021-10-07 48.87 49.39 45.96 46.25 1.6M
2021-10-06 48.15 48.75 47.57 48.52 2.2M
2021-10-05 48.38 48.75 47.74 48.43 2.0M
2021-10-04 48.48 48.86 48.07 48.12 1.3M
2021-10-01 47.60 48.85 47.32 48.56 1.8M
2021-09-30 50.73 50.90 47.28 47.33 6.0M
2021-09-29 43.56 43.91 43.36 43.50 0.9M
2021-09-28 43.40 43.81 42.86 43.38 0.9M
2021-09-27 43.17 43.89 43.15 43.35 0.9M
2021-09-24 42.58 43.14 42.57 43.00 0.9M
2021-09-23 42.87 43.19 42.69 42.77 0.9M
2021-09-22 43.11 43.23 42.62 42.78 1.0M
2021-09-21 43.36 43.90 42.70 42.76 1.3M
2021-09-20 43.49 43.99 42.92 43.36 3.2M
2021-09-17 44.11 45.12 43.64 43.94 29.3M
2021-09-16 45.10 45.59 44.10 44.28 2.5M
2021-09-15 45.96 46.23 44.27 45.09 4.4M
2021-09-14 45.07 46.85 44.99 46.04 3.5M
2021-09-13 44.16 45.39 44.11 44.96 1.9M
2021-09-10 44.37 44.82 43.34 43.69 2.2M
2021-09-09 44.93 45.86 44.01 44.22 3.0M
2021-09-08 43.14 45.91 42.93 45.34 5.4M
2021-09-07 41.84 41.84 41.18 41.60 1.7M
2021-09-03 41.49 42.07 41.31 41.85 1.1M
2021-09-02 40.44 41.42 40.37 41.41 1.1M
2021-09-01 41.00 41.05 40.25 40.78 1.4M
2021-08-31 40.26 41.05 40.16 40.95 1.2M
2021-08-30 40.82 40.95 40.15 40.46 1.0M
2021-08-27 40.23 40.49 39.82 39.99 1.0M
2021-08-26 41.00 41.00 39.94 39.95 1.0M
2021-08-25 40.76 41.07 40.42 40.85 0.8M
2021-08-24 41.21 41.61 40.87 40.90 0.9M
2021-08-23 41.05 41.56 40.51 41.32 1.1M
2021-08-20 39.75 41.12 39.40 40.96 1.2M
2021-08-19 40.40 40.44 39.71 39.75 0.8M
2021-08-18 41.56 41.56 40.48 40.60 1.0M
2021-08-17 40.71 41.72 40.66 41.68 1.2M
2021-08-16 40.74 41.25 40.41 41.01 2.5M
2021-08-13 41.35 41.97 40.78 40.95 1.5M
2021-08-12 42.82 42.83 40.92 41.28 2.5M
2021-08-11 42.70 44.67 42.12 42.99 6.4M
2021-08-10 48.41 49.34 48.11 49.17 1.2M
2021-08-09 48.87 49.02 48.44 48.57 1.5M
2021-08-06 48.36 49.09 48.03 48.97 1.2M
2021-08-05 47.65 48.22 47.61 48.20 0.8M
2021-08-04 48.50 48.56 47.71 47.77 1.2M
2021-08-03 48.55 49.03 47.95 48.71 1.0M
2021-08-02 48.03 48.84 48.01 48.33 0.8M
2021-07-30 47.95 48.41 47.74 48.03 0.8M
2021-07-29 47.68 48.33 47.51 47.89 0.7M
2021-07-28 47.23 47.71 46.98 47.34 0.8M
2021-07-27 46.18 47.23 46.06 47.10 0.8M
2021-07-26 46.30 46.58 46.11 46.23 0.5M
2021-07-23 46.01 46.54 45.76 46.34 0.8M
2021-07-22 45.96 46.20 45.53 45.82 0.7M
2021-07-21 45.82 46.15 45.71 46.05 1.0M
2021-07-20 44.82 46.12 44.82 45.85 1.3M
2021-07-19 45.08 45.72 44.11 45.48 2.2M
2021-07-16 46.30 46.49 45.63 45.72 0.9M
2021-07-15 47.29 47.50 46.21 46.31 0.9M
2021-07-14 47.70 47.70 47.00 47.44 1.4M
2021-07-13 46.23 46.53 45.82 46.01 0.8M
2021-07-12 46.72 46.74 46.19 46.53 1.1M
2021-07-09 46.95 47.16 46.64 46.74 1.1M
2021-07-08 46.75 47.01 46.18 46.62 1.5M
2021-07-07 46.84 47.09 46.59 47.00 1.0M
2021-07-06 47.00 47.01 46.19 46.90 1.8M
2021-07-02 46.99 47.05 46.50 46.91 0.9M
2021-07-01 45.63 46.73 45.63 46.71 0.8M
2021-06-30 46.25 46.38 45.69 45.85 0.9M
2021-06-29 46.48 46.59 46.06 46.16 0.8M
2021-06-28 46.66 46.69 46.10 46.33 0.8M
2021-06-25 46.18 46.90 46.03 46.88 1.8M
2021-06-24 46.12 46.56 45.85 46.24 1.0M
2021-06-23 46.71 47.03 46.03 46.03 0.9M
2021-06-22 47.00 47.12 46.30 46.57 0.8M
2021-06-21 46.44 47.24 46.22 47.19 0.8M
2021-06-18 47.28 47.84 46.22 46.28 2.8M
2021-06-17 47.90 48.00 47.54 47.70 1.0M
2021-06-16 47.66 48.13 47.58 47.86 0.9M
2021-06-15 47.87 47.87 47.22 47.52 0.8M
2021-06-14 47.52 48.06 47.40 47.73 1.2M
2021-06-11 49.04 49.23 47.57 47.73 1.2M
2021-06-10 47.32 49.22 47.27 48.87 1.2M
2021-06-09 47.28 47.28 46.76 47.07 1.3M
2021-06-08 46.77 47.11 46.26 47.03 0.8M
2021-06-07 47.04 47.42 46.59 46.74 0.9M
2021-06-04 47.48 47.79 47.01 47.07 1.1M
2021-06-03 47.11 47.66 47.04 47.35 0.9M
2021-06-02 46.82 47.64 46.59 47.26 1.6M
2021-06-01 46.24 46.99 46.15 46.65 1.4M
2021-05-28 45.74 46.44 45.74 46.14 0.8M
2021-05-27 46.85 46.88 45.77 45.82 1.4M
2021-05-26 45.77 46.86 45.77 46.73 2.0M
2021-05-25 45.17 45.89 44.65 45.62 1.7M
2021-05-24 46.07 46.22 45.20 45.21 0.9M
2021-05-21 45.30 46.35 45.18 45.80 1.3M
2021-05-20 44.70 45.33 44.34 45.18 0.8M
2021-05-19 45.05 45.17 44.47 44.62 0.9M
2021-05-18 45.62 45.89 45.18 45.18 1.1M
2021-05-17 45.71 46.45 45.40 45.46 1.0M
2021-05-14 45.30 46.22 45.02 45.86 1.2M
2021-05-13 43.75 45.27 43.75 45.01 1.7M
2021-05-12 44.20 46.08 43.56 45.76 1.7M
2021-05-11 42.66 45.08 41.95 44.34 2.7M
2021-05-10 42.86 43.94 42.84 43.12 1.5M
2021-05-07 42.69 43.46 42.60 42.96 0.8M
2021-05-06 42.11 42.67 41.13 42.65 0.9M
2021-05-05 42.08 42.20 41.62 42.02 0.7M
2021-05-04 42.28 42.51 41.67 42.13 0.9M
2021-05-03 41.73 42.75 41.73 42.37 0.9M
2021-04-30 42.07 42.24 41.59 41.63 0.9M
2021-04-29 41.76 42.42 41.67 42.04 0.8M
2021-04-28 41.29 41.53 40.96 41.51 0.7M
2021-04-27 42.01 42.27 41.32 41.33 1.0M
2021-04-26 42.36 43.16 42.27 42.47 1.5M
2021-04-23 42.45 42.45 41.75 41.83 1.1M
2021-04-22 42.66 42.91 42.34 42.63 1.2M
2021-04-21 42.25 42.82 42.22 42.73 0.9M
2021-04-20 41.85 42.14 41.52 42.05 0.8M
2021-04-19 41.61 41.95 41.48 41.70 0.9M
2021-04-16 41.31 41.67 41.09 41.62 0.9M
2021-04-15 40.69 41.43 40.42 41.17 0.7M
2021-04-14 40.05 40.82 40.05 40.38 0.7M
2021-04-13 40.20 40.39 39.93 40.15 0.7M
2021-04-12 40.45 40.84 40.14 40.52 0.6M
2021-04-09 40.11 40.62 40.10 40.53 0.6M
2021-04-08 40.68 40.81 39.91 40.21 0.7M
2021-04-07 40.83 41.30 40.34 40.41 0.8M
2021-04-06 40.53 41.14 40.45 40.96 0.8M
2021-04-05 40.98 41.20 40.14 40.39 0.8M
2021-04-01 40.47 40.99 39.93 40.68 0.8M
2021-03-31 41.03 41.50 40.43 40.47 1.1M
2021-03-30 41.86 41.95 40.83 41.22 1.0M
2021-03-29 41.74 42.28 41.50 41.99 0.8M
2021-03-26 42.15 42.52 41.52 42.01 0.6M
2021-03-25 42.58 42.71 41.51 42.10 1.2M
2021-03-24 42.23 42.92 42.11 42.40 1.2M
2021-03-23 42.54 42.61 41.76 42.12 0.9M
2021-03-22 42.34 42.69 41.85 42.54 0.9M
2021-03-19 41.70 42.72 41.64 42.65 2.8M
2021-03-18 41.14 42.39 41.11 41.80 0.9M
2021-03-17 41.23 41.76 41.12 41.47 1.0M
2021-03-16 41.75 41.75 41.02 41.39 0.8M
2021-03-15 41.17 41.85 41.06 41.80 0.9M
2021-03-12 41.28 41.46 40.61 41.03 0.8M
2021-03-11 41.43 41.83 41.29 41.35 0.8M
2021-03-10 41.26 41.80 41.00 41.62 1.1M
2021-03-09 41.89 42.41 40.95 40.95 1.1M
2021-03-08 41.33 42.59 41.29 41.82 1.3M
2021-03-05 40.76 41.35 40.08 41.04 1.1M
2021-03-04 41.18 41.45 40.04 40.57 1.1M
2021-03-03 41.88 42.24 40.70 41.28 1.7M
2021-03-02 42.40 43.30 42.05 42.09 2.4M
2021-03-01 45.20 45.32 41.56 42.26 5.0M
2021-02-26 40.56 40.77 38.20 40.36 10.8M
2021-02-25 41.51 42.01 40.53 40.78 2.1M
2021-02-24 42.65 42.65 41.35 41.66 1.8M
2021-02-23 42.57 42.75 40.92 42.50 1.8M
2021-02-22 42.03 42.55 41.53 42.12 1.6M
2021-02-19 42.31 42.56 41.77 42.10 1.3M
2021-02-18 43.99 44.22 42.15 42.28 1.8M
2021-02-17 44.19 44.37 43.32 44.05 1.5M
2021-02-16 44.98 45.14 44.24 44.38 1.6M
2021-02-12 45.43 46.07 44.50 44.98 1.0M
2021-02-11 44.97 45.92 44.53 45.78 1.4M
2021-02-10 43.84 45.15 43.69 44.83 2.0M
2021-02-09 43.74 43.96 43.39 43.90 0.8M
2021-02-08 43.37 43.65 43.02 43.51 0.7M
2021-02-05 44.05 44.05 42.81 43.09 0.7M
2021-02-04 42.95 43.73 42.80 43.57 1.5M
2021-02-03 42.35 42.61 41.61 42.61 1.3M
2021-02-02 43.28 43.39 42.24 42.33 1.0M
2021-02-01 43.22 43.51 42.35 42.96 0.7M
2021-01-29 43.75 44.37 42.43 42.70 1.0M
2021-01-28 44.14 44.81 43.47 43.69 1.0M
2021-01-27 44.35 44.66 43.97 44.11 1.5M
2021-01-26 44.78 44.83 44.16 44.49 0.9M
2021-01-25 43.18 44.75 42.76 44.50 1.4M
2021-01-22 43.03 43.42 42.62 43.29 1.1M
2021-01-21 43.35 43.71 42.94 43.42 1.3M
2021-01-20 43.32 43.82 43.10 43.27 1.2M
2021-01-19 43.92 44.08 43.35 43.47 1.2M
2021-01-15 44.72 45.20 43.50 43.71 2.4M
2021-01-14 45.94 46.13 44.18 44.65 2.5M
2021-01-13 45.84 46.57 45.62 46.12 1.2M
2021-01-12 44.65 46.26 44.47 45.68 1.2M
2021-01-11 44.40 45.17 44.06 44.60 1.1M
2021-01-08 46.06 46.19 44.28 44.64 1.1M
2021-01-07 45.20 46.18 45.01 46.00 1.4M
2021-01-06 43.48 45.32 43.48 44.83 1.7M
2021-01-05 44.77 44.80 43.97 44.27 0.8M
2021-01-04 44.95 45.00 43.74 44.63 1.1M