Get the Stockscreener App
76.70
2.55%
-2.0085
Pernod Ricard Stock (PDRDF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 24, 2026 | $78.69 | $75.51 | $3.18 | 78.00 | -0.03% |
| Apr 17, 2026 | $81.97 | $78.00 | $3.97 | 5,986.0 | +2.01% |
| Apr 16, 2026 | $77.16 | $77.16 | $0.00 | 56.00 | +0.94% |
| Apr 15, 2026 | $78.98 | $76.44 | $2.54 | 1,484.0 | -2.76% |
| Apr 14, 2026 | $78.61 | $76.49 | $2.12 | 150,084.0 | +4.47% |
| Apr 13, 2026 | $77.61 | $74.17 | $3.44 | 782.0 | +0.68% |
| Apr 10, 2026 | $77.50 | $74.62 | $2.88 | 9,000.0 | -1.04% |
| Apr 09, 2026 | $75.53 | $75.53 | $0.00 | 1,540.0 | -2.65% |
| Apr 08, 2026 | $77.59 | $74.70 | $2.89 | 190.0 | +5.14% |
| Apr 07, 2026 | $73.80 | $73.80 | $0.00 | 412.0 | +3.47% |
| Apr 06, 2026 | $74.00 | $71.32 | $2.68 | 415.0 | -2.01% |
| Apr 02, 2026 | $73.00 | $71.19 | $1.81 | 1,616.0 | +1.55% |
| Apr 01, 2026 | $71.82 | $71.67 | $0.152 | 100.0 | -4.07% |
| Mar 31, 2026 | $74.71 | $74.47 | $0.24 | 768.0 | +1.33% |
| Mar 30, 2026 | $76.94 | $73.73 | $3.21 | 457.0 | -0.30% |
| Mar 27, 2026 | $73.95 | $70.54 | $3.41 | 4,312.0 | +6.93% |
| Mar 26, 2026 | $76.52 | $67.80 | $8.72 | 5,853.0 | -2.68% |
| Mar 25, 2026 | $76.17 | $71.02 | $5.15 | 1,248.0 | -5.34% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $81.97 | $71.19 | $10.78 | 171,743.0 | +5.32% |
| 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% |
2.58%
0.95%
Cap:
|
Volume (24h):