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
2022-12-30 34.00 34.22 33.77 34.09 1.2M
2022-12-29 33.90 34.23 33.76 34.17 0.8M
2022-12-28 33.91 34.44 33.67 33.81 2.0M
2022-12-27 33.05 34.12 32.76 34.08 2.0M
2022-12-23 31.97 33.09 31.79 33.02 2.0M
2022-12-22 31.76 31.99 31.40 31.95 1.2M
2022-12-21 31.80 31.95 31.38 31.80 1.4M
2022-12-20 31.00 31.56 30.96 31.54 1.5M
2022-12-19 31.38 31.83 30.78 31.12 1.8M
2022-12-16 31.38 31.78 30.83 31.51 2.9M
2022-12-15 31.20 31.80 30.93 31.64 2.7M
2022-12-14 32.07 32.55 31.46 31.60 1.8M
2022-12-13 32.49 32.65 31.59 31.99 2.3M
2022-12-12 31.66 31.95 31.46 31.83 1.9M
2022-12-09 32.05 32.14 31.54 31.55 0.7M
2022-12-08 31.69 32.74 31.66 32.12 1.1M
2022-12-07 31.70 31.85 31.48 31.61 2.0M
2022-12-06 31.74 31.99 31.01 31.73 1.7M
2022-12-05 31.88 31.99 31.47 31.81 0.9M
2022-12-02 31.79 32.13 31.78 31.94 0.9M
2022-12-01 32.41 32.76 32.03 32.14 1.1M
2022-11-30 32.02 32.25 31.30 32.23 1.4M
2022-11-29 31.89 32.19 31.67 32.09 1.2M
2022-11-28 32.75 32.90 31.83 31.97 0.9M
2022-11-25 32.57 32.95 32.48 32.95 0.3M
2022-11-23 32.08 32.56 32.08 32.52 0.6M
2022-11-22 32.16 32.37 32.04 32.24 1.2M
2022-11-21 31.72 32.28 31.62 32.09 1.3M
2022-11-18 32.28 32.45 31.45 31.86 2.1M
2022-11-17 32.40 32.72 32.15 32.16 1.5M
2022-11-16 32.67 33.59 32.61 32.80 2.0M
2022-11-15 32.93 33.17 32.53 32.76 2.1M
2022-11-14 33.43 33.66 32.63 32.64 2.0M
2022-11-11 33.10 33.86 32.51 33.43 2.1M
2022-11-10 33.00 33.73 32.42 32.82 2.9M
2022-11-09 32.93 33.17 32.03 32.08 5.3M
2022-11-08 34.50 34.50 32.07 33.26 6.3M
2022-11-07 39.31 40.00 38.78 39.28 2.1M
2022-11-04 39.99 40.00 38.80 39.26 1.5M
2022-11-03 39.38 39.84 38.68 39.64 1.4M
2022-11-02 40.43 40.65 39.72 39.72 1.0M
2022-11-01 40.19 40.43 39.57 40.11 1.0M
2022-10-31 40.46 40.63 39.80 40.28 0.8M
2022-10-28 39.84 40.81 39.68 40.72 1.2M
2022-10-27 40.50 40.91 39.45 39.55 1.4M
2022-10-26 41.01 41.15 40.05 40.19 1.3M
2022-10-25 40.72 41.44 40.68 41.31 0.7M
2022-10-24 40.55 41.12 40.33 40.86 0.8M
2022-10-21 39.99 40.60 39.68 40.29 0.8M
2022-10-20 39.90 40.49 39.68 40.22 0.9M
2022-10-19 39.90 40.12 39.50 39.88 1.5M
2022-10-18 39.72 40.18 39.50 40.04 0.9M
2022-10-17 38.94 39.57 38.94 39.27 0.7M
2022-10-14 38.99 39.46 38.42 38.68 0.7M
2022-10-13 37.50 39.06 37.50 38.84 0.7M
2022-10-12 38.42 38.42 37.86 37.97 0.8M
2022-10-11 37.99 38.89 37.90 38.40 1.0M
2022-10-10 38.25 38.67 37.73 37.93 0.8M
2022-10-07 38.70 38.77 37.88 38.09 1.4M
2022-10-06 38.53 38.80 37.96 38.58 1.1M
2022-10-05 37.71 39.12 37.50 38.83 1.3M
2022-10-04 36.78 38.17 36.78 38.06 1.1M
2022-10-03 36.11 36.78 35.85 36.53 1.2M
2022-09-30 36.09 36.59 35.55 35.66 1.2M
2022-09-29 36.21 36.34 35.46 35.95 0.9M
2022-09-28 36.59 36.94 36.03 36.61 1.2M
2022-09-27 38.40 38.40 36.10 36.17 1.3M
2022-09-26 37.74 38.30 37.51 37.66 1.3M
2022-09-23 38.14 38.29 37.00 38.09 0.8M
2022-09-22 38.56 38.99 38.25 38.61 0.7M
2022-09-21 39.98 40.31 38.65 38.65 0.8M
2022-09-20 40.11 40.14 39.54 39.88 0.7M
2022-09-19 39.87 40.35 39.52 40.34 1.2M
2022-09-16 39.50 40.23 39.43 40.10 1.6M
2022-09-15 39.92 40.04 39.28 39.72 1.2M
2022-09-14 39.92 40.36 39.51 40.05 1.2M
2022-09-13 40.07 40.17 39.11 39.33 1.0M
2022-09-12 39.43 40.73 39.13 40.69 1.2M
2022-09-09 38.74 39.17 38.38 39.15 0.8M
2022-09-08 38.15 38.65 37.50 38.60 0.9M
2022-09-07 37.99 38.40 37.88 38.37 0.8M
2022-09-06 37.87 38.14 37.20 37.95 1.5M
2022-09-02 37.00 37.75 36.69 36.74 0.9M
2022-09-01 36.86 37.28 36.55 36.78 1.2M
2022-08-31 37.93 38.04 37.31 37.42 1.1M
2022-08-30 38.80 38.98 37.57 37.94 1.5M
2022-08-29 39.00 39.11 38.57 38.88 0.9M
2022-08-26 40.14 40.59 39.15 39.16 0.6M
2022-08-25 40.30 40.42 39.83 40.29 0.9M
2022-08-24 39.37 40.21 39.19 40.14 0.8M
2022-08-23 39.66 39.94 39.14 39.59 0.7M
2022-08-22 40.62 40.64 39.52 39.71 1.4M
2022-08-19 40.86 41.24 40.59 40.62 0.7M
2022-08-18 41.23 41.58 40.19 41.02 1.6M
2022-08-17 41.59 41.60 36.89 39.63 5.1M
2022-08-16 41.69 42.21 41.38 41.84 0.8M
2022-08-15 41.87 42.03 41.48 41.86 0.8M
2022-08-12 41.95 42.10 41.40 41.87 0.9M
2022-08-11 41.35 41.87 40.18 41.65 2.7M
2022-08-10 42.17 43.77 38.59 41.78 5.5M
2022-08-09 43.86 43.90 40.07 41.57 2.4M
2022-08-08 43.05 43.59 42.51 42.58 1.6M
2022-08-05 42.06 43.21 42.01 42.98 1.0M
2022-08-04 42.77 42.77 42.35 42.45 0.7M
2022-08-03 42.79 42.79 42.28 42.52 0.7M
2022-08-02 42.55 42.88 41.95 42.50 0.7M
2022-08-01 41.69 42.98 41.67 42.63 1.1M
2022-07-29 41.82 42.06 41.52 41.87 1.0M
2022-07-28 41.70 42.09 40.81 42.03 0.8M
2022-07-27 41.95 42.25 41.58 41.89 1.1M
2022-07-26 41.24 42.10 41.08 41.96 0.7M
2022-07-25 41.12 41.57 40.83 41.23 0.9M
2022-07-22 41.19 41.25 40.60 40.89 0.5M
2022-07-21 41.14 41.25 40.80 41.17 0.7M
2022-07-20 41.45 41.59 40.84 41.13 1.1M
2022-07-19 40.94 41.73 40.91 41.45 0.8M
2022-07-18 41.09 41.29 40.44 40.55 1.3M
2022-07-15 41.03 41.31 40.69 41.01 1.3M
2022-07-14 40.43 41.11 40.23 40.70 1.2M
2022-07-13 41.34 41.69 40.75 41.02 1.7M
2022-07-12 41.79 42.15 41.42 41.82 1.0M
2022-07-11 41.45 42.72 41.45 41.99 1.3M
2022-07-08 41.30 41.79 40.91 41.10 1.0M
2022-07-07 40.72 41.46 40.54 41.38 1.1M
2022-07-06 40.92 41.08 40.40 40.73 0.9M
2022-07-05 40.73 40.94 39.78 40.80 0.8M
2022-07-01 40.41 41.11 40.30 41.02 0.8M
2022-06-30 40.59 40.93 40.12 40.57 1.3M
2022-06-29 40.93 41.20 40.65 40.97 0.9M
2022-06-28 41.61 42.04 40.98 41.05 1.2M
2022-06-27 42.00 42.27 41.17 41.57 1.4M
2022-06-24 40.65 41.45 40.04 41.21 1.9M
2022-06-23 39.75 40.66 39.70 40.31 2.0M
2022-06-22 38.99 40.07 38.96 39.68 1.3M
2022-06-21 39.28 39.71 38.78 39.22 1.3M
2022-06-17 37.70 39.75 37.55 38.84 3.5M
2022-06-16 36.98 37.51 36.87 37.33 1.3M
2022-06-15 36.70 37.96 36.70 37.59 1.1M
2022-06-14 37.49 37.55 36.11 36.57 1.3M
2022-06-13 38.32 38.32 37.10 37.33 1.1M
2022-06-10 39.58 39.75 38.67 38.68 1.0M
2022-06-09 40.43 40.51 39.92 39.97 1.1M
2022-06-08 39.71 40.44 39.53 40.43 1.1M
2022-06-07 39.12 39.79 38.90 39.72 0.9M
2022-06-06 39.76 39.76 39.17 39.31 0.7M
2022-06-03 39.72 39.87 39.26 39.36 0.6M
2022-06-02 39.99 39.99 38.98 39.71 0.9M
2022-06-01 40.15 40.38 39.60 40.02 1.1M
2022-05-31 40.19 40.49 39.67 39.86 2.0M
2022-05-27 40.16 40.66 39.96 40.33 1.7M
2022-05-26 39.49 40.24 39.47 40.16 1.1M
2022-05-25 38.47 39.29 38.23 39.25 1.2M
2022-05-24 38.64 38.73 37.65 38.52 1.4M
2022-05-23 38.68 38.91 38.02 38.57 1.1M
2022-05-20 37.98 38.45 37.38 38.14 1.7M
2022-05-19 37.04 37.99 36.80 37.58 1.7M
2022-05-18 38.60 39.03 37.41 37.52 3.1M
2022-05-17 37.93 38.90 37.76 38.57 2.2M
2022-05-16 36.80 37.59 36.25 37.35 2.2M
2022-05-13 35.50 37.19 35.13 36.77 3.1M
2022-05-12 33.17 35.51 33.17 35.25 2.6M
2022-05-11 32.72 34.85 32.58 33.27 2.9M
2022-05-10 32.18 32.39 31.32 32.32 2.0M
2022-05-09 32.10 32.84 31.98 32.20 1.9M
2022-05-06 32.03 32.78 31.95 32.48 1.4M
2022-05-05 33.00 33.12 32.03 32.31 1.3M
2022-05-04 33.07 33.37 32.39 33.25 1.4M
2022-05-03 33.48 33.76 33.13 33.24 1.0M
2022-05-02 34.33 34.59 32.91 33.44 1.4M
2022-04-29 34.29 34.67 33.91 34.30 1.4M
2022-04-28 34.13 34.65 33.42 34.49 1.6M
2022-04-27 33.51 33.98 33.35 33.81 1.7M
2022-04-26 33.85 34.27 33.55 33.66 1.5M
2022-04-25 33.56 34.05 32.70 34.01 1.9M
2022-04-22 34.75 34.81 33.72 33.72 1.7M
2022-04-21 35.60 35.81 34.97 34.98 1.2M
2022-04-20 35.27 36.51 35.07 35.51 1.6M
2022-04-19 35.21 35.71 35.01 35.34 1.3M
2022-04-18 35.80 35.98 35.36 35.39 1.0M
2022-04-14 35.91 36.32 35.29 35.98 1.2M
2022-04-13 36.01 36.31 35.61 36.03 1.2M
2022-04-12 36.43 36.90 36.12 36.12 1.6M
2022-04-11 36.73 37.01 36.55 36.72 1.7M
2022-04-08 37.09 37.31 36.59 36.90 1.0M
2022-04-07 36.95 37.42 36.62 37.13 1.0M
2022-04-06 36.09 36.90 35.69 36.79 1.9M
2022-04-05 37.55 38.19 36.21 36.27 2.0M
2022-04-04 38.40 38.50 37.32 37.69 1.3M
2022-04-01 38.56 38.85 38.13 38.32 1.0M
2022-03-31 38.16 38.82 38.09 38.43 1.0M
2022-03-30 38.00 38.50 37.62 38.14 1.3M
2022-03-29 37.50 38.61 37.50 38.33 1.1M
2022-03-28 38.25 38.25 36.97 37.30 1.8M
2022-03-25 37.90 38.24 37.38 37.92 1.5M
2022-03-24 38.21 38.21 37.78 38.06 0.5M
2022-03-23 37.94 38.24 37.65 37.91 0.7M
2022-03-22 37.71 38.27 37.51 38.00 0.8M
2022-03-21 38.27 38.58 37.48 37.60 0.9M
2022-03-18 38.08 38.69 37.89 38.26 1.2M
2022-03-17 38.00 38.71 37.90 38.53 0.8M
2022-03-16 38.18 38.75 37.50 38.18 1.2M
2022-03-15 37.61 38.01 37.16 37.87 1.3M
2022-03-14 37.83 38.25 37.00 37.54 1.6M
2022-03-11 37.97 38.23 37.40 37.78 1.5M
2022-03-10 36.68 37.90 36.42 37.72 1.5M
2022-03-09 36.14 37.10 36.06 36.87 1.1M
2022-03-08 36.02 36.99 35.63 36.02 1.7M
2022-03-07 36.96 37.14 36.06 36.12 1.5M
2022-03-04 37.19 37.65 36.92 37.23 1.1M
2022-03-03 37.78 38.27 37.21 37.64 1.5M
2022-03-02 36.80 38.48 36.66 37.80 2.5M
2022-03-01 37.00 38.90 36.51 36.91 3.5M
2022-02-28 35.37 35.76 34.80 35.52 3.0M
2022-02-25 34.95 35.90 34.55 35.68 2.0M
2022-02-24 35.21 35.56 34.53 34.95 1.8M
2022-02-23 36.57 36.72 35.82 35.90 1.4M
2022-02-22 36.86 36.93 36.25 36.31 1.4M
2022-02-18 37.83 38.02 36.80 36.91 1.7M
2022-02-17 38.47 38.52 37.75 37.79 1.6M
2022-02-16 37.99 38.79 37.89 38.55 1.6M
2022-02-15 37.38 38.32 37.21 38.03 1.5M
2022-02-14 37.45 37.45 36.86 37.31 1.3M
2022-02-11 37.79 38.45 37.28 37.51 1.0M
2022-02-10 38.36 38.96 37.79 37.96 1.3M
2022-02-09 37.72 39.10 37.65 38.55 2.2M
2022-02-08 37.02 37.57 36.71 37.54 1.9M
2022-02-07 36.85 37.34 36.49 36.95 1.6M
2022-02-04 36.64 36.98 36.38 36.69 1.4M
2022-02-03 37.14 37.24 36.12 36.59 3.2M
2022-02-02 37.88 37.96 37.08 37.51 1.9M
2022-02-01 38.05 38.50 37.79 38.12 2.2M
2022-01-31 37.66 38.14 37.35 38.07 2.1M
2022-01-28 37.96 38.32 37.39 37.91 1.2M
2022-01-27 37.92 38.74 37.80 37.94 1.0M
2022-01-26 38.59 38.87 37.79 38.01 1.2M
2022-01-25 37.48 38.87 37.24 38.61 1.5M
2022-01-24 37.95 38.29 36.78 38.16 1.5M
2022-01-21 39.83 39.92 38.76 38.84 1.7M
2022-01-20 39.93 40.72 39.71 39.74 1.3M
2022-01-19 39.56 40.88 39.56 39.80 1.6M
2022-01-18 39.56 40.04 39.38 39.58 2.3M
2022-01-14 39.73 40.12 39.13 39.73 1.0M
2022-01-13 40.32 40.33 39.25 39.62 1.5M
2022-01-12 41.87 41.94 40.20 40.29 1.4M
2022-01-11 41.67 42.10 41.41 41.85 1.4M
2022-01-10 40.98 41.60 40.22 41.52 1.2M
2022-01-07 40.30 41.06 40.21 40.72 1.3M
2022-01-06 40.09 40.45 39.23 40.25 1.9M
2022-01-05 40.20 41.08 39.87 39.99 1.4M
2022-01-04 39.19 40.23 38.81 40.14 1.7M
2022-01-03 38.82 39.69 38.31 39.29 1.3M