Get the Stockscreener App
21.49
0.94%
0.20
Pre-market:
21.48
-0.010
-0.05%
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 |
|---|---|---|---|---|---|
| May 20, 2025 | $21.49 | $21.29 | $0.20 | 109,826.0 | +0.94% |
| May 16, 2025 | $21.34 | $21.04 | $0.30 | 156,197.0 | -0.33% |
| May 15, 2025 | $21.38 | $20.99 | $0.39 | 182,398.0 | -0.97% |
| May 14, 2025 | $21.73 | $21.57 | $0.164 | 106,755.0 | -0.74% |
| May 13, 2025 | $21.91 | $21.62 | $0.29 | 237,777.0 | -1.23% |
| May 12, 2025 | $22.17 | $21.72 | $0.45 | 159,992.0 | +0.87% |
| May 09, 2025 | $21.87 | $21.75 | $0.12 | 143,744.0 | -0.32% |
| May 08, 2025 | $22.14 | $21.80 | $0.3349 | 341,425.0 | -0.18% |
| May 07, 2025 | $22.15 | $21.88 | $0.27 | 420,151.0 | -1.31% |
| May 06, 2025 | $22.23 | $22.08 | $0.15 | 269,860.0 | +1.09% |
| May 05, 2025 | $22.00 | $21.88 | $0.12 | 207,383.0 | -0.14% |
| May 02, 2025 | $22.49 | $21.75 | $0.74 | 228,565.0 | +1.80% |
| May 01, 2025 | $21.85 | $21.47 | $0.38 | 244,607.0 | -0.37% |
| Apr 30, 2025 | $21.81 | $21.37 | $0.443 | 182,765.0 | +0.09% |
| Apr 29, 2025 | $21.80 | $21.60 | $0.20 | 180,786.0 | -0.73% |
| Apr 28, 2025 | $21.83 | $21.51 | $0.32 | 263,300.0 | -0.50% |
| Apr 25, 2025 | $22.07 | $21.80 | $0.27 | 261,381.0 | -0.86% |
| Apr 24, 2025 | $22.14 | $21.95 | $0.19 | 171,449.0 | +0.68% |
| Apr 23, 2025 | $22.25 | $21.84 | $0.41 | 198,261.0 | +0.92% |
| Apr 22, 2025 | $22.04 | $21.52 | $0.52 | 270,304.0 | +3.42% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $22.49 | $20.99 | $1.50 | 2,808,680.0 | -0.92% |
| 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% |
0.34%
3.19%
Cap:
|
Volume (24h):