Get the Stockscreener App
72.54
1.45%
1.04
After Hours:
75.93
3.39
+4.67%
Pernod Ricard Stock (PDRDF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $76.57 | $72.54 | $4.03 | 391.0 | +0.01% |
| May 21, 2026 | $75.78 | $72.53 | $3.25 | 582.0 | -1.81% |
| May 20, 2026 | $73.87 | $71.89 | $1.98 | 1,864.0 | +0.94% |
| May 19, 2026 | $73.18 | $73.18 | $0.00 | 15,007.0 | +3.07% |
| May 18, 2026 | $74.32 | $71.00 | $3.32 | 371.0 | -0.70% |
| May 15, 2026 | $73.31 | $71.50 | $1.81 | 1,295.0 | -2.62% |
| May 14, 2026 | $73.42 | $69.57 | $3.85 | 3,183.0 | +3.41% |
| May 13, 2026 | $71.13 | $69.86 | $1.27 | 2,243.0 | +0.37% |
| May 12, 2026 | $70.74 | $70.74 | $0.00 | 161.0 | -2.57% |
| May 11, 2026 | $74.02 | $71.00 | $3.02 | 308.0 | -0.14% |
| May 08, 2026 | $77.05 | $72.71 | $4.34 | 167.0 | -4.07% |
| May 07, 2026 | $77.98 | $75.50 | $2.48 | 1,545.0 | -0.56% |
| May 06, 2026 | $76.22 | $75.13 | $1.09 | 1,102.0 | +1.95% |
| May 05, 2026 | $75.93 | $73.45 | $2.48 | 282.0 | +0.64% |
| May 04, 2026 | $75.87 | $72.37 | $3.50 | 626.0 | +3.38% |
| May 01, 2026 | $71.85 | $71.85 | $0.00 | 374.0 | -4.80% |
| Apr 30, 2026 | $75.47 | $73.50 | $1.97 | 162.0 | +6.57% |
| Apr 29, 2026 | $70.82 | $70.82 | $0.00 | 318.0 | -3.84% |
| Apr 28, 2026 | $78.11 | $73.65 | $4.46 | 461.0 | -0.08% |
| Apr 27, 2026 | $78.02 | $73.71 | $4.31 | 1,067.0 | -6.33% |
| Apr 24, 2026 | $78.69 | $75.51 | $3.18 | 947.0 | +1.10% |
Pernod Ricard Stock (PDRDF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pernod Ricard stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PDRDF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pernod Ricard stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pernod Ricard Stock (PDRDF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $77.98 | $69.57 | $8.41 | 29,501.0 | -3.88% |
| Apr, 2026 | $81.97 | $70.82 | $11.15 | 175,673.0 | +1.02% |
| Mar, 2026 | $87.22 | $67.80 | $19.42 | 89,430.0 | -20.33% |
| Feb, 2026 | $96.98 | $86.63 | $10.35 | 4,913.0 | +3.39% |
| Jan, 2026 | $91.43 | $83.15 | $8.27 | 185,946.0 | +8.24% |
Pernod Ricard Stock (PDRDF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $91.43 | $83.65 | $7.79 | 48,958.0 | -4.76% |
| Nov, 2025 | $99.95 | $86.42 | $13.53 | 44,146.0 | -11.39% |
| Oct, 2025 | $108.0 | $93.75 | $14.25 | 24,756.0 | -2.97% |
| Sep, 2025 | $115.1 | $98.00 | $17.10 | 78,524.0 | -10.04% |
| Aug, 2025 | $123.7 | $102.1 | $21.56 | 49,096.0 | +3.70% |
| Jul, 2025 | $121.2 | $100.0 | $21.17 | 14,191.0 | +11.55% |
| Jun, 2025 | $106.1 | $98.00 | $8.10 | 69,841.0 | -4.55% |
| May, 2025 | $111.0 | $100.0 | $10.95 | 14,773.0 | -4.40% |
| Apr, 2025 | $109.0 | $93.40 | $15.60 | 20,137.0 | +8.22% |
| Mar, 2025 | $113.6 | $96.95 | $16.65 | 46,823.0 | -5.19% |
| Feb, 2025 | $116.6 | $98.43 | $18.21 | 47,715.0 | -9.35% |
| Jan, 2025 | $116.5 | $104.0 | $12.53 | 53,699.0 | +6.97% |
Pernod Ricard Stock (PDRDF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $120.0 | $106.2 | $13.76 | 56,280.0 | -1.68% |
| Nov, 2024 | $125.2 | $108.5 | $16.62 | 59,182.0 | -7.27% |
| Oct, 2024 | $150.0 | $122.3 | $27.73 | 14,106.0 | -18.67% |
| Sep, 2024 | $160.2 | $135.5 | $24.76 | 12,673.0 | +2.40% |
| Aug, 2024 | $146.8 | $130.0 | $16.80 | 13,430.0 | +9.31% |
| Jul, 2024 | $146.4 | $131.6 | $14.82 | 17,940.0 | -0.97% |
| Jun, 2024 | $152.1 | $135.0 | $17.09 | 99,887.0 | -6.47% |
| May, 2024 | $162.7 | $144.9 | $17.74 | 55,018.0 | -5.54% |
| Apr, 2024 | $161.2 | $145.8 | $15.38 | 20,712.0 | -4.81% |
| Mar, 2024 | $168.0 | $154.8 | $13.25 | 24,395.0 | -3.44% |
| Feb, 2024 | $174.9 | $163.0 | $11.91 | 21,491.0 | +1.76% |
| Jan, 2024 | $171.0 | $153.0 | $17.96 | 42,564.0 | +0.00% |
0.45%
0.48%
Cap:
|
Volume (24h):