NYSE · PRGO · stock
PERRIGO Co plc (PRGO) stock price history
Every NYSE trading session of PERRIGO Co plc from Dec 17, 1991 to Nov 12, 2026: 8,751 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PRGO adjusted close, 1991 to 2026
- $156.10
- All time high, 2015
- $17.02
- 52 week high, $9.00 low
- 8,751
- Daily sessions since 1991
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1991 to 2026 series and minute bars.
PRGO key facts
- PERRIGO Co plc (PRGO) closed at $16.18 on Nov 12, 2026 on NYSE.
- PRGO's all time high close is $156.10, set on Apr 14, 2015; its all time low close is $3.66 on Apr 27, 2000.
- PRGO's 52 week range is $9.00 to $17.02.
- PRGO returned +19.9% over the year to Nov 12, 2026 and -54.9% over five years.
- Over ten years PRGO returned -77%, -13.5% a year compounded.
- PRGO's deepest drawdown was -94.2% from Apr 14, 2015 to Mar 20, 2026.
- DataCedar holds 8,751 daily sessions of PRGO history from Dec 17, 1991 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PRGO price chart, 1991 to 2026
PRGO returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.7% |
| 3 months | +27.5% |
| 6 months | +49.3% |
| Year to date | +21.8% |
| 1 year | +19.9% |
| 3 years | -35.2% |
| 5 years | -54.9% |
| 10 years | -76.5% |
| Since Dec 17, 1991 | +96.3% |
| Compound annual growth, 34.9 years | +2.0% |
PRGO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $156.10 on Apr 14, 2015
- All time low close
- $3.66 on Apr 27, 2000
- 52 week high
- $17.02 on Nov 9, 2026
- 52 week low
- $9.00 on Mar 20, 2026
- Deepest drawdown
- -94.2% from Apr 14, 2015 to Mar 20, 2026, not yet recovered
- Best single session
- +23.1% on Aug 5, 2026
- Worst single session
- -30.5% on May 10, 1994
- Volatility, 1 year annualised
- 48.9%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2007, +104%
- Worst calendar year
- 1994, -64%
PRGO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1991 starts on Dec 17, 1991; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.35 | $17.02 | $9.00 | $16.18 | +21.9% | 657.7M | 218 |
| 2025 | $23.92 | $28.52 | $11.60 | $13.27 | -44.0% | 507.7M | 250 |
| 2024 | $28.51 | $30.68 | $21.82 | $23.71 | -16.9% | 400.2M | 252 |
| 2023 | $29.18 | $35.13 | $23.56 | $28.54 | -2.5% | 331.8M | 249 |
| 2022 | $32.36 | $37.12 | $26.31 | $29.26 | -9.8% | 360.8M | 251 |
| 2021 | $36.61 | $42.15 | $29.46 | $32.43 | -10.9% | 380.9M | 252 |
| 2020 | $41.35 | $51.14 | $32.16 | $36.42 | -12.0% | 257.1M | 253 |
| 2019 | $30.30 | $45.86 | $30.21 | $41.37 | +35.7% | 310.4M | 252 |
| 2018 | $68.35 | $74.72 | $28.55 | $30.50 | -55.1% | 343.9M | 251 |
| 2017 | $64.92 | $71.32 | $49.41 | $67.89 | +5.6% | 415.3M | 251 |
| 2016 | $109.07 | $117.02 | $61.49 | $64.30 | -42.1% | 558.3M | 252 |
| 2015 | $127.11 | $165.33 | $107.74 | $111.14 | -13.2% | 407.3M | 251 |
| 2014 | $116.41 | $131.38 | $95.80 | $128.00 | +9.2% | 282.9M | 252 |
| 2013 | $80.10 | $120.24 | $75.21 | $117.18 | +48.0% | 240.7M | 252 |
| 2012 | $74.93 | $91.87 | $68.44 | $79.20 | +7.3% | 181.1M | 250 |
| 2011 | $48.22 | $79.46 | $47.13 | $73.85 | +54.2% | 211.5M | 252 |
| 2010 | $30.31 | $51.66 | $28.20 | $47.90 | +59.7% | 263.6M | 252 |
| 2009 | $24.19 | $30.82 | $13.88 | $29.99 | +24.3% | 261.8M | 251 |
| 2008 | $25.69 | $32.02 | $20.67 | $24.13 | -7.2% | 341.2M | 253 |
| 2007 | $12.81 | $27.36 | $11.87 | $25.99 | +104.1% | 219.5M | 250 |
| 2006 | $10.85 | $13.72 | $10.53 | $12.73 | +17.3% | 123.9M | 251 |
| 2005 | $12.46 | $14.36 | $9.26 | $10.86 | -12.7% | 151.5M | 252 |
| 2004 | $11.24 | $17.87 | $11.16 | $12.44 | +10.7% | 108.5M | 252 |
| 2003 | $8.63 | $11.92 | $7.48 | $11.24 | +30.4% | 80.6M | 252 |
| 2002 | $8.55 | $10.51 | $6.56 | $8.62 | +2.8% | 119.3M | 252 |
| 2001 | $6.05 | $12.98 | $5.23 | $8.38 | +42.7% | 146.6M | 247 |
| 2000 | $6.03 | $6.69 | $3.55 | $5.87 | +3.5% | 83.2M | 252 |
| 1999 | $6.20 | $7.00 | $4.96 | $5.67 | -9.2% | 59.1M | 252 |
| 1998 | $9.48 | $10.10 | $5.10 | $6.25 | -34.1% | 91M | 248 |
| 1997 | $6.47 | $12.23 | $6.29 | $9.48 | +46.6% | 98.3M | 250 |
| 1996 | $8.42 | $10.28 | $5.85 | $6.47 | -23.2% | 84.7M | 251 |
| 1995 | $8.78 | $10.19 | $7.45 | $8.42 | -5.0% | 101.4M | 241 |
| 1994 | $24.29 | $24.29 | $7.71 | $8.86 | -63.5% | 175.2M | 250 |
| 1993 | $15.87 | $24.73 | $13.56 | $24.29 | +52.2% | 94.2M | 245 |
| 1992 | $10.28 | $16.04 | $8.47 | $15.96 | +51.3% | 75.4M | 252 |
| 1991 | $7.09 | $10.90 | $7.09 | $10.55 | n/a | 24.2M | 10 |
PRGO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $16.18 | +2.5% |
| October 2026 | $15.78 | +6.9% |
| September 2026 | $14.76 | +0.8% |
| August 2026 | $14.64 | +44.8% |
| July 2026 | $10.11 | -2.7% |
| June 2026 | $10.39 | -6.0% |
| May 2026 | $11.05 | -4.2% |
| April 2026 | $11.54 | +10.2% |
| March 2026 | $10.47 | -16.9% |
| February 2026 | $12.60 | -7.0% |
| January 2026 | $13.55 | +2.1% |
| December 2025 | $13.27 | +4.3% |
About the PRGO data
Daily bars. 8,751 sessions from Dec 17, 1991 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 1991, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3APRGO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PPT Franklin Premier Income Trust
- PR Permian Resources Corp
- PRCS Parnassus Core Select ETF
- PRG PROG Holdings, Inc.
- PRH Prudential Financial INC
- PRI Primerica, Inc.
- PRIF$D Priority Income Fund, Inc. 7.00% Series D Term Preferred Stock due 2029
- PRIF$K Priority Income Fund, Inc. 7.000% Series K Cumulative Preferred Stock
Common questions
PRGO share price history
