Get the Stockscreener App
20.16
4.77%
-1.01
Pernod Ricard S.A. (France) ADR (Sponsored) Stock (PRNDY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 20, 2025 | $20.41 | $20.16 | $0.25 | 308,711.0 | -4.77% |
| Jun 04, 2025 | $21.30 | $21.05 | $0.25 | 468,485.0 | +3.07% |
| Jun 03, 2025 | $20.55 | $20.24 | $0.31 | 636,122.0 | -0.72% |
| Jun 02, 2025 | $20.70 | $20.54 | $0.1562 | 236,943.0 | -0.14% |
| May 30, 2025 | $20.79 | $20.62 | $0.17 | 336,899.0 | -0.60% |
| May 29, 2025 | $20.92 | $20.73 | $0.19 | 203,971.0 | +0.26% |
| May 28, 2025 | $20.89 | $20.70 | $0.19 | 127,205.0 | -1.19% |
| May 27, 2025 | $21.34 | $20.98 | $0.3599 | 277,591.0 | +1.30% |
| May 23, 2025 | $20.81 | $20.40 | $0.41 | 186,404.0 | -2.51% |
| May 22, 2025 | $21.41 | $21.20 | $0.21 | 121,705.0 | -1.00% |
Pernod Ricard S.A. (France) ADR (Sponsored) Stock (PRNDY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pernod Ricard S.A. (France) ADR (Sponsored) stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PRNDY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pernod Ricard S.A. (France) ADR (Sponsored) stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pernod Ricard S.A. (France) ADR (Sponsored) Stock (PRNDY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $21.30 | $20.16 | $1.14 | 1,650,261.0 | -2.70% |
| May, 2025 | $22.49 | $20.40 | $2.09 | 4,375,962.0 | -4.47% |
| Apr, 2025 | $22.25 | $18.80 | $3.45 | 12,023,948.0 | +9.55% |
| Mar, 2025 | $22.73 | $19.63 | $3.10 | 8,765,545.0 | -8.21% |
| Feb, 2025 | $22.52 | $20.06 | $2.46 | 12,084,394.0 | -5.73% |
| Jan, 2025 | $23.46 | $21.14 | $2.32 | 11,259,327.0 | +1.78% |
Pernod Ricard S.A. (France) ADR (Sponsored) Stock (PRNDY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.07 | $21.83 | $2.24 | 15,345,632.0 | +0.13% |
| Nov, 2024 | $25.21 | $21.69 | $3.52 | 9,545,888.0 | -9.53% |
| Oct, 2024 | $30.29 | $24.72 | $5.57 | 8,530,496.0 | -18.06% |
| Sep, 2024 | $31.25 | $27.15 | $4.10 | 3,409,367.0 | +6.34% |
| Aug, 2024 | $29.39 | $26.29 | $3.10 | 5,200,677.0 | +6.46% |
| Jul, 2024 | $28.61 | $26.34 | $2.27 | 7,520,824.0 | -1.11% |
| Jun, 2024 | $30.50 | $27.00 | $3.50 | 6,950,478.0 | -9.43% |
| May, 2024 | $32.72 | $29.27 | $3.45 | 5,836,430.0 | -1.22% |
| Apr, 2024 | $32.32 | $29.66 | $2.65 | 5,476,234.0 | -6.34% |
| Mar, 2024 | $34.01 | $31.58 | $2.43 | 3,286,192.0 | -3.72% |
| Feb, 2024 | $34.81 | $32.97 | $1.84 | 4,521,410.0 | +1.94% |
| Jan, 2024 | $34.20 | $30.61 | $3.59 | 8,419,502.0 | +0.00% |
Pernod Ricard S.A. (France) ADR (Sponsored) Stock (PRNDY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $34.01 | $32.75 | $1.26 | 2,608,163.0 | +0.48% |
| Sep, 2023 | $39.42 | $33.21 | $6.21 | 18,804,218.0 | -16.04% |
| Aug, 2023 | $44.41 | $39.23 | $5.18 | 5,897,163.0 | -10.03% |
| Jul, 2023 | $45.59 | $42.74 | $2.85 | 882,664.0 | +0.21% |
| Jun, 2023 | $44.73 | $42.56 | $2.17 | 1,259,098.0 | +1.50% |
| May, 2023 | $47.84 | $42.81 | $5.02 | 2,156,546.0 | -6.39% |
| Apr, 2023 | $47.87 | $43.79 | $4.08 | 1,117,124.0 | +2.01% |
| Mar, 2023 | $45.63 | $41.33 | $4.30 | 1,764,610.0 | +8.41% |
| Feb, 2023 | $43.30 | $39.57 | $3.73 | 1,514,330.0 | +0.86% |
| Jan, 2023 | $42.81 | $38.66 | $4.15 | 1,438,624.0 | +5.31% |
23.87%
0.58%
Cap:
|
Volume (24h):