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
2023-12-29 31.98 32.25 31.84 32.18 1.1M
2023-12-28 31.99 32.35 31.77 32.10 1.1M
2023-12-27 31.77 32.20 31.69 32.05 1.7M
2023-12-26 31.63 32.01 31.40 31.75 1.8M
2023-12-22 31.39 31.77 31.34 31.70 1.1M
2023-12-21 31.19 31.62 31.11 31.41 1.5M
2023-12-20 30.69 31.60 30.62 30.89 2.9M
2023-12-19 29.49 30.80 29.49 30.78 3.1M
2023-12-18 29.52 29.82 29.03 29.26 2.1M
2023-12-15 29.66 29.70 28.78 29.25 3.2M
2023-12-14 30.21 30.73 29.50 29.76 2.6M
2023-12-13 28.66 29.97 28.58 29.93 2.7M
2023-12-12 29.13 29.13 28.45 28.81 2.5M
2023-12-11 29.65 29.72 29.06 29.19 2.1M
2023-12-08 30.51 30.82 29.55 29.65 1.7M
2023-12-07 29.63 31.29 29.18 30.55 4.5M
2023-12-06 30.92 31.07 29.34 29.62 3.7M
2023-12-05 31.15 31.30 30.71 30.91 1.1M
2023-12-04 30.83 31.55 30.69 31.36 1.4M
2023-12-01 30.39 30.99 30.32 30.90 1.3M
2023-11-30 30.21 30.52 29.85 30.46 1.7M
2023-11-29 30.31 30.60 30.10 30.34 1.6M
2023-11-28 30.99 31.24 30.43 30.46 0.9M
2023-11-27 30.61 31.00 30.53 30.75 2.4M
2023-11-24 30.60 31.13 30.51 30.87 1.1M
2023-11-22 30.45 31.02 30.23 30.45 2.3M
2023-11-21 30.20 30.66 29.89 30.25 2.4M
2023-11-20 29.91 30.89 29.76 30.43 1.5M
2023-11-17 29.87 30.26 29.60 30.11 1.5M
2023-11-16 30.28 30.37 29.12 29.21 1.7M
2023-11-15 29.59 30.73 29.38 30.38 2.1M
2023-11-14 28.55 29.20 28.45 28.89 1.2M
2023-11-13 28.40 28.64 27.98 28.16 1.0M
2023-11-10 28.22 28.52 27.64 28.40 1.3M
2023-11-09 29.13 29.13 27.80 28.09 2.2M
2023-11-08 29.63 29.85 28.77 29.03 1.7M
2023-11-07 26.94 30.22 26.89 29.62 3.4M
2023-11-06 28.75 29.12 28.40 28.47 2.8M
2023-11-03 28.30 28.91 28.21 28.75 1.3M
2023-11-02 28.17 28.53 27.60 27.84 1.4M
2023-11-01 27.57 28.26 27.43 28.04 1.9M
2023-10-31 27.24 27.66 26.84 27.64 1.8M
2023-10-30 27.39 27.44 26.81 27.11 1.4M
2023-10-27 28.46 28.50 26.90 26.98 2.0M
2023-10-26 29.11 29.19 28.55 28.56 1.2M
2023-10-25 29.12 29.32 28.81 29.21 1.0M
2023-10-24 29.12 29.40 29.10 29.28 1.0M
2023-10-23 29.70 29.73 28.99 29.09 1.3M
2023-10-20 29.72 30.09 29.37 29.83 1.4M
2023-10-19 30.03 30.16 29.51 29.66 1.5M
2023-10-18 30.64 30.82 30.06 30.08 2.7M
2023-10-17 30.10 31.04 30.10 30.87 1.4M
2023-10-16 29.59 30.42 29.53 30.32 1.1M
2023-10-13 29.31 29.63 29.03 29.37 1.2M
2023-10-12 30.35 30.35 29.12 29.33 1.5M
2023-10-11 30.47 30.66 30.24 30.42 0.8M
2023-10-10 30.20 30.79 30.05 30.50 1.1M
2023-10-09 30.20 30.56 29.71 30.10 1.0M
2023-10-06 30.61 30.83 30.25 30.46 1.3M
2023-10-05 30.28 30.90 30.28 30.83 1.5M
2023-10-04 30.79 30.95 29.82 30.16 2.7M
2023-10-03 31.21 31.34 30.78 30.79 1.1M
2023-10-02 31.95 31.95 31.12 31.36 1.2M
2023-09-29 31.88 32.19 31.70 31.95 1.2M
2023-09-28 31.54 31.82 31.25 31.75 1.5M
2023-09-27 31.55 31.90 30.90 31.49 1.6M
2023-09-26 31.98 32.14 31.40 31.47 1.3M
2023-09-25 32.19 32.28 31.95 32.19 0.9M
2023-09-22 32.68 32.78 32.15 32.25 1.2M
2023-09-21 33.30 33.48 32.61 32.68 1.3M
2023-09-20 33.67 34.49 33.35 33.37 0.9M
2023-09-19 33.97 33.97 33.41 33.54 0.8M
2023-09-18 33.59 34.04 33.41 33.91 1.3M
2023-09-15 33.53 33.79 33.38 33.54 1.8M
2023-09-14 33.97 33.99 33.36 33.63 1.3M
2023-09-13 33.85 33.99 33.64 33.83 0.9M
2023-09-12 34.13 34.18 33.85 33.91 1.0M
2023-09-11 34.05 34.46 34.00 34.14 1.7M
2023-09-08 33.60 34.24 33.60 33.86 2.1M
2023-09-07 34.51 34.57 33.57 33.71 1.9M
2023-09-06 35.19 35.19 34.33 34.37 1.6M
2023-09-05 35.49 35.90 35.09 35.23 1.6M
2023-09-01 35.31 36.28 35.28 36.15 1.5M
2023-08-31 35.77 35.77 34.85 35.00 3.4M
2023-08-30 36.40 36.66 35.84 35.92 3.1M
2023-08-29 36.51 36.64 36.02 36.35 1.7M
2023-08-28 37.45 37.75 36.23 36.30 1.8M
2023-08-25 37.51 37.74 37.19 37.50 0.9M
2023-08-24 37.63 38.04 37.47 37.50 0.9M
2023-08-23 37.83 37.92 37.64 37.88 0.9M
2023-08-22 37.61 38.07 37.49 37.77 1.2M
2023-08-21 38.17 38.22 37.58 37.70 1.2M
2023-08-18 37.90 38.42 37.88 38.15 1.4M
2023-08-17 38.39 38.74 37.96 38.00 1.1M
2023-08-16 38.65 38.91 37.66 38.37 2.0M
2023-08-15 38.85 39.14 38.58 38.88 1.0M
2023-08-14 39.36 39.40 38.85 38.97 1.5M
2023-08-11 38.53 39.66 38.53 39.49 1.2M
2023-08-10 39.18 39.24 38.42 38.50 1.4M
2023-08-09 39.51 39.70 38.89 38.93 1.7M
2023-08-08 38.14 40.28 37.63 39.94 3.8M
2023-08-07 36.51 36.88 36.18 36.80 1.6M
2023-08-04 36.39 36.69 36.27 36.47 0.9M
2023-08-03 36.29 36.39 35.98 36.35 1.2M
2023-08-02 36.23 36.55 36.19 36.30 0.9M
2023-08-01 36.48 36.62 36.22 36.35 0.7M
2023-07-31 36.61 36.70 36.27 36.64 0.8M
2023-07-28 36.53 36.80 36.32 36.55 0.8M
2023-07-27 36.54 36.82 36.23 36.36 1.2M
2023-07-26 35.46 36.67 35.46 36.48 1.4M
2023-07-25 35.25 35.67 35.22 35.56 0.9M
2023-07-24 35.32 35.72 35.27 35.39 0.7M
2023-07-21 35.31 35.47 34.82 35.38 0.8M
2023-07-20 34.44 35.45 34.43 35.20 1.2M
2023-07-19 33.35 34.24 33.35 34.24 1.0M
2023-07-18 33.28 33.75 33.14 33.37 1.0M
2023-07-17 34.00 34.02 33.14 33.20 1.6M
2023-07-14 34.77 35.00 34.01 34.03 2.4M
2023-07-13 34.99 34.99 32.93 33.24 5.3M
2023-07-12 33.52 33.67 33.01 33.08 0.9M
2023-07-11 32.96 33.51 32.89 33.34 1.1M
2023-07-10 32.60 33.04 32.50 32.95 0.7M
2023-07-07 33.18 33.27 32.60 32.63 0.9M
2023-07-06 32.95 33.24 32.83 33.06 1.0M
2023-07-05 33.47 33.56 33.15 33.22 0.9M
2023-07-03 33.73 33.91 33.50 33.59 0.4M
2023-06-30 33.91 34.08 33.45 33.95 1.0M
2023-06-29 33.18 33.66 32.96 33.64 1.1M
2023-06-28 33.60 33.60 32.83 33.23 0.6M
2023-06-27 32.99 33.40 32.57 33.31 0.7M
2023-06-26 33.57 33.57 33.11 33.44 0.5M
2023-06-23 33.94 34.14 33.43 33.52 0.9M
2023-06-22 34.00 34.21 33.74 34.15 0.6M
2023-06-21 33.85 34.06 33.54 33.96 0.8M
2023-06-20 34.14 34.17 33.65 33.89 0.9M
2023-06-16 34.59 34.68 34.17 34.40 1.5M
2023-06-15 33.62 34.67 33.50 34.44 1.2M
2023-06-14 33.12 33.80 33.12 33.75 1.1M
2023-06-13 32.89 33.32 32.82 33.11 0.9M
2023-06-12 33.21 33.29 32.82 33.00 0.6M
2023-06-09 33.68 33.92 33.30 33.40 0.6M
2023-06-08 33.74 33.82 33.26 33.65 0.7M
2023-06-07 33.64 33.75 33.36 33.72 0.6M
2023-06-06 33.03 33.65 32.98 33.55 0.6M
2023-06-05 32.79 33.17 32.72 33.03 0.7M
2023-06-02 32.17 33.02 32.11 32.99 0.7M
2023-06-01 31.78 32.15 31.64 32.06 0.9M
2023-05-31 31.55 32.10 31.08 31.96 1.4M
2023-05-30 32.19 32.47 31.52 31.60 1.0M
2023-05-26 32.56 32.74 32.13 32.39 0.8M
2023-05-25 32.69 32.80 32.01 32.50 0.8M
2023-05-24 33.00 33.00 32.42 32.86 0.7M
2023-05-23 33.46 33.59 33.10 33.10 0.9M
2023-05-22 33.68 33.87 33.29 33.37 0.7M
2023-05-19 33.61 34.00 33.35 33.66 1.4M
2023-05-18 32.67 33.48 32.42 33.43 1.2M
2023-05-17 32.88 33.05 32.54 32.86 1.3M
2023-05-16 34.04 34.06 32.83 32.84 1.7M
2023-05-15 35.34 35.63 34.14 34.23 1.6M
2023-05-12 35.46 35.48 34.79 35.21 1.1M
2023-05-11 36.65 36.67 35.45 35.50 2.2M
2023-05-10 34.99 37.09 33.50 36.46 5.3M
2023-05-09 35.81 37.10 34.66 34.88 2.0M
2023-05-08 35.65 36.54 35.63 36.00 1.9M
2023-05-05 37.09 37.29 35.00 35.74 2.9M
2023-05-04 37.40 37.41 36.78 36.94 0.8M
2023-05-03 37.84 38.13 37.35 37.49 1.1M
2023-05-02 37.48 37.68 37.00 37.62 1.1M
2023-05-01 37.15 37.56 36.95 37.54 1.1M
2023-04-28 36.67 37.26 36.66 37.19 0.8M
2023-04-27 36.10 36.63 35.84 36.63 0.6M
2023-04-26 35.91 36.23 35.83 36.04 0.5M
2023-04-25 36.04 36.67 35.93 36.19 0.7M
2023-04-24 36.44 36.44 35.75 36.09 0.5M
2023-04-21 36.04 36.50 35.99 36.44 0.6M
2023-04-20 36.02 36.02 35.72 35.87 0.4M
2023-04-19 36.27 36.50 36.05 36.22 0.6M
2023-04-18 36.78 36.78 35.34 36.31 1.2M
2023-04-17 36.40 36.84 36.19 36.82 0.7M
2023-04-14 36.45 36.74 36.23 36.44 0.7M
2023-04-13 36.52 36.94 36.23 36.56 0.7M
2023-04-12 36.71 36.71 36.28 36.37 0.8M
2023-04-11 36.78 36.82 36.46 36.52 0.8M
2023-04-10 36.69 36.71 36.34 36.68 0.9M
2023-04-06 36.70 37.05 36.48 36.69 1.1M
2023-04-05 35.96 36.39 35.87 36.39 1.1M
2023-04-04 35.89 35.92 35.47 35.85 0.8M
2023-04-03 35.97 36.31 35.47 35.84 0.9M
2023-03-31 35.61 35.90 35.59 35.87 0.8M
2023-03-30 35.29 35.76 35.19 35.40 1.0M
2023-03-29 34.92 35.19 34.69 35.10 0.9M
2023-03-28 34.03 34.80 34.00 34.61 0.8M
2023-03-27 34.13 34.50 34.09 34.19 0.8M
2023-03-24 33.10 33.86 32.94 33.85 0.8M
2023-03-23 33.99 34.11 33.16 33.31 1.1M
2023-03-22 34.55 34.63 33.97 33.98 1.4M
2023-03-21 35.30 35.67 34.25 34.57 1.9M
2023-03-20 35.07 35.33 34.78 34.95 1.2M
2023-03-17 35.57 35.71 34.70 34.77 2.0M
2023-03-16 35.29 36.07 35.08 35.69 1.1M
2023-03-15 35.26 35.64 34.73 35.59 1.5M
2023-03-14 35.73 36.15 35.50 35.92 1.1M
2023-03-13 35.44 36.03 35.22 35.27 0.7M
2023-03-10 35.85 36.43 35.44 35.85 1.4M
2023-03-09 36.84 37.06 36.35 36.35 0.9M
2023-03-08 37.74 37.87 36.88 37.06 1.2M
2023-03-07 37.24 37.95 37.12 37.71 1.5M
2023-03-06 38.51 38.74 36.95 36.96 1.5M
2023-03-03 38.43 38.77 38.08 38.75 1.4M
2023-03-02 37.86 38.36 37.71 38.29 1.1M
2023-03-01 37.37 38.09 37.00 37.93 1.6M
2023-02-28 36.04 38.21 35.94 37.69 2.9M
2023-02-27 36.32 36.89 36.03 36.34 1.4M
2023-02-24 36.47 36.50 36.16 36.26 1.1M
2023-02-23 36.75 36.98 36.32 36.57 1.0M
2023-02-22 36.71 37.12 36.55 36.60 0.8M
2023-02-21 36.78 37.00 36.24 36.61 1.1M
2023-02-17 35.55 36.65 35.47 36.41 1.5M
2023-02-16 35.37 35.82 35.07 35.54 0.8M
2023-02-15 35.51 35.94 35.29 35.80 0.8M
2023-02-14 35.77 35.96 35.27 35.64 0.9M
2023-02-13 35.37 35.75 35.30 35.66 1.0M
2023-02-10 35.31 35.51 35.01 35.22 1.4M
2023-02-09 36.08 36.28 35.30 35.38 0.6M
2023-02-08 36.21 36.43 35.89 36.00 1.1M
2023-02-07 36.20 36.69 35.85 36.50 0.9M
2023-02-06 37.13 37.22 36.14 36.29 0.9M
2023-02-03 36.88 37.45 36.65 37.20 1.0M
2023-02-02 37.55 37.97 36.82 37.05 0.9M
2023-02-01 37.16 37.92 36.89 37.72 0.7M
2023-01-31 37.52 37.57 37.00 37.42 1.0M
2023-01-30 37.21 37.71 37.03 37.38 1.0M
2023-01-27 36.65 37.25 36.30 37.20 0.7M
2023-01-26 36.98 37.01 36.45 36.64 0.9M
2023-01-25 36.70 37.16 36.40 36.83 0.7M
2023-01-24 37.29 37.29 36.57 36.65 0.6M
2023-01-23 36.47 37.28 36.45 37.16 0.8M
2023-01-20 36.70 36.77 36.08 36.52 0.6M
2023-01-19 35.31 36.58 35.16 36.52 1.1M
2023-01-18 36.85 36.88 35.57 35.60 1.1M
2023-01-17 36.84 36.96 36.54 36.79 1.1M
2023-01-13 36.41 36.90 36.28 36.89 1.3M
2023-01-12 36.68 36.73 36.24 36.44 0.9M
2023-01-11 36.60 36.85 36.37 36.67 0.8M
2023-01-10 36.05 36.60 35.94 36.41 0.9M
2023-01-09 36.21 36.37 35.89 35.99 1.2M
2023-01-06 35.80 36.26 35.41 36.13 0.9M
2023-01-05 35.25 35.73 34.87 35.51 1.2M
2023-01-04 35.36 35.68 34.86 35.41 1.0M
2023-01-03 34.00 35.50 33.98 35.21 1.5M