Get the Stockscreener App
104.65
1.00%
-1.0601
Pernod Ricard Stock (PDRDF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $106.5 | $104.6 | $1.86 | 842.0 | -1.00% |
| May 15, 2025 | $105.7 | $101.4 | $4.31 | 78.00 | +0.96% |
| May 14, 2025 | $108.1 | $104.7 | $3.47 | 474.0 | -1.55% |
| May 12, 2025 | $108.0 | $106.3 | $1.65 | 223.0 | +0.33% |
| May 09, 2025 | $106.0 | $105.3 | $0.65 | 782.0 | -1.88% |
| May 08, 2025 | $108.0 | $108.0 | $0.00 | 4,459.0 | +1.97% |
| May 06, 2025 | $105.9 | $105.9 | $0.00 | 653.0 | -2.31% |
| May 05, 2025 | $108.5 | $107.5 | $1.00 | 74.00 | +0.57% |
| May 02, 2025 | $107.8 | $107.8 | $0.00 | 470.0 | +1.69% |
| May 01, 2025 | $106.0 | $105.5 | $0.518 | 23.00 | -1.81% |
| Apr 30, 2025 | $108.0 | $108.0 | $0.00 | 2,010.0 | +0.95% |
| Apr 29, 2025 | $107.0 | $107.0 | $0.028 | 1,874.0 | +3.02% |
| Apr 28, 2025 | $107.6 | $103.9 | $3.76 | 1,958.0 | -3.30% |
| Apr 25, 2025 | $109.0 | $107.4 | $1.60 | 1,109.0 | +0.56% |
| Apr 24, 2025 | $107.8 | $106.8 | $1.04 | 25.00 | -1.29% |
| Apr 23, 2025 | $108.2 | $108.2 | $0.00 | 32.00 | -0.34% |
| Apr 22, 2025 | $108.6 | $103.5 | $5.10 | 377.0 | +5.38% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $108.5 | $101.4 | $7.05 | 8,078.0 | -3.10% |
| 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 | 53,385.0 | +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% |
Pernod Ricard Stock (PDRDF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $170.2 | $164.0 | $6.22 | 8,579.0 | +0.32% |
| Sep, 2023 | $195.6 | $165.8 | $29.81 | 21,843.0 | -15.00% |
| Aug, 2023 | $225.5 | $197.0 | $28.50 | 6,901.0 | -12.40% |
| Jul, 2023 | $232.8 | $214.0 | $18.75 | 4,880.0 | +3.47% |
| Jun, 2023 | $222.9 | $210.6 | $12.30 | 12,091.0 | +1.18% |
| May, 2023 | $238.8 | $212.5 | $26.25 | 2,204.0 | -6.64% |
| Apr, 2023 | $238.4 | $222.0 | $16.35 | 3,236.0 | +0.97% |
| Mar, 2023 | $228.3 | $205.5 | $22.84 | 12,762.0 | +8.48% |
| Feb, 2023 | $214.0 | $199.0 | $14.99 | 3,950.0 | +1.06% |
| Jan, 2023 | $212.8 | $192.3 | $20.47 | 2,795.0 | +5.47% |
0.34%
3.19%
Cap:
|
Volume (24h):