Free Trial

Pernod Ricard (PRNDY) Stock Chart & Stock Price History

→ Collapse of the Petrodollar (From Colonial Metals) (Ad)
Free PRNDY Stock Alerts
$32.18
-0.04 (-0.12%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartDividendHeadlines

Pernod Ricard Stock Price Performance

5 Day
Performance
+5.34%
1 Month
Performance
+5.03%
3 Month
Performance
-4.03%
6 Month
Performance
-8.84%
Year-To-Date
Performance
-8.84%
1 Year
Performance
-31.45%
Receive PRNDY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pernod Ricard and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

PRNDY Stock Chart for Saturday, May, 11, 2024

PRNDY Chart by TradingView

Pernod Ricard Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$32.22$32.18
-0.12%		$32.28$31.9485,920 shs$41.50 billion
05/09/2024$31.92$32.22
+0.94%		$32.23$31.97372,782 shs$41.56 billion
05/08/2024$31.37$31.92
+1.76%		$31.92$31.72138,144 shs$41.17 billion
05/07/2024$30.55$31.37
+2.68%		$31.43$31.11187,212 shs$40.46 billion
05/06/2024$30.46$30.55
+0.30%		$30.76$30.35227,671 shs$39.40 billion
05/03/2024$30.28$30.46
+0.59%		$31.18$30.41115,667 shs$39.29 billion
05/02/2024$30.18$30.28
+0.35%		$30.35$30.09185,898 shs$39.05 billion
05/01/2024$30.29$30.18
-0.38%		$30.50$30.0569,670 shs$38.92 billion
04/30/2024$30.45$30.29
-0.53%		$30.56$30.22126,733 shs$39.07 billion
04/29/2024$30.61$30.45
-0.52%		$30.63$30.40280,884 shs$39.27 billion
04/26/2024$30.37$30.61
+0.79%		$30.62$30.27222,863 shs$39.48 billion
04/25/2024$31.03$30.37
-2.13%		$30.51$30.15171,727 shs$39.17 billion
04/24/2024$31.11$31.03
-0.26%		$31.11$30.87191,639 shs$40.02 billion
04/23/2024$30.94$31.11
+0.55%		$31.16$30.92203,069 shs$40.12 billion
04/22/2024$30.87$30.94
+0.23%		$31.04$30.67247,450 shs$39.90 billion
04/19/2024$30.46$30.87
+1.35%		$30.93$30.6395,742 shs$39.81 billion
04/18/2024$30.16$30.46
+0.99%		$30.68$30.40259,298 shs$39.29 billion
04/17/2024$29.75$30.16
+1.38%		$30.47$30.07213,027 shs$38.90 billion
04/16/2024$29.70$29.75
+0.17%		$29.95$29.66263,951 shs$38.37 billion
04/15/2024$29.95$29.70
-0.83%		$30.33$29.69267,359 shs$38.31 billion
04/12/2024$30.64$29.95
-2.25%		$30.29$29.95177,947 shs$38.63 billion
04/11/2024$30.77$30.64
-0.42%		$31.02$30.46779,709 shs$39.52 billion
04/10/2024$31.39$30.77
-1.98%		$30.98$30.68158,961 shs$39.69 billion
04/09/2024$31.09$31.39
+0.96%		$31.56$31.27153,123 shs$40.48 billion
04/08/2024$30.65$31.09
+1.44%		$31.21$30.96554,512 shs$40.10 billion
04/05/2024$30.80$30.65
-0.49%		$30.76$30.47521,319 shs$39.53 billion
04/04/2024$31.72$30.80
-2.90%		$31.60$30.80209,594 shs$39.72 billion
04/03/2024$31.85$31.72
-0.41%		$31.80$31.54128,243 shs$40.91 billion
04/02/2024$32.10$31.85
-0.78%		$31.99$31.7791,852 shs$41.08 billion
04/01/2024$32.34$32.10
-0.74%		$32.32$31.70140,355 shs$41.40 billion
03/29/2024$32.34$32.34$32.63$32.33114,697 shs$41.71 billion
03/28/2024$32.36$32.34
-0.06%		$32.63$32.33114,242 shs$41.71 billion
03/27/2024$32.21$32.36
+0.47%		$32.43$32.16116,143 shs$41.74 billion
03/26/2024$31.71$32.21
+1.58%		$32.40$32.02265,421 shs$41.54 billion
03/25/2024$32.10$31.71
-1.21%		$31.91$31.61211,992 shs$40.90 billion
03/22/2024$32.04$32.10
+0.19%		$32.13$31.87142,888 shs$41.40 billion
03/21/2024$32.10$32.04
-0.19%		$32.37$31.9664,363 shs$41.32 billion
03/20/2024$32.06$32.10
+0.12%		$32.11$31.64146,345 shs$41.40 billion
03/19/2024$32.42$32.06
-1.10%		$32.22$32.00123,819 shs$41.35 billion
03/18/2024$33.05$32.42
-1.91%		$32.78$32.3699,663 shs$41.81 billion
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/15/2024$33.14$33.11
-0.09%		$33.29$32.9677,224 shs$42.70 billion
03/14/2024$33.24$33.14
-0.30%		$33.53$33.09201,857 shs$42.74 billion
03/13/2024$33.09$33.24
+0.46%		$33.30$33.0447,175 shs$42.87 billion
03/12/2024$33.05$33.09
+0.11%		$33.19$32.9293,317 shs$42.67 billion
03/11/2024$32.80$33.05
+0.76%		$33.15$32.75102,653 shs$42.63 billion
03/08/2024$33.02$32.80
-0.67%		$33.03$32.7488,310 shs$42.30 billion
03/07/2024$32.98$33.02
+0.12%		$33.12$32.70409,524 shs$42.59 billion
03/06/2024$33.31$32.98
-0.99%		$33.27$32.94168,189 shs$42.54 billion
03/05/2024$33.70$33.31
-1.16%		$33.67$33.27386,942 shs$42.96 billion
03/04/2024$34.00$33.70
-0.88%		$33.77$33.43203,518 shs$43.46 billion
03/01/2024$33.59$34.00
+1.22%		$34.01$33.5089,228 shs$43.85 billion
02/29/2024$34.09$33.59
-1.47%		$33.99$33.45461,728 shs$43.32 billion
02/28/2024$34.80$34.09
-2.04%		$34.22$33.99794,983 shs$43.97 billion
02/27/2024$34.15$34.80
+1.90%		$34.81$34.54145,687 shs$44.88 billion
02/26/2024$34.23$34.15
-0.23%		$34.22$34.02125,537 shs$44.04 billion
02/23/2024$34.72$34.23
-1.41%		$34.40$34.14140,443 shs$44.15 billion
02/22/2024$34.26$34.72
+1.34%		$34.75$34.56142,811 shs$44.78 billion
02/21/2024$33.80$34.26
+1.36%		$34.53$34.16287,999 shs$44.19 billion
02/20/2024$33.91$33.80
-0.32%		$33.96$33.70204,746 shs$43.59 billion
02/19/2024$33.91$33.91$34.08$33.80158,000 shs$43.73 billion
02/16/2024$34.16$33.91
-0.73%		$34.08$33.80157,010 shs$43.74 billion
02/15/2024$33.31$34.16
+2.55%		$34.38$33.6796,647 shs$44.06 billion
02/14/2024$33.19$33.31
+0.36%		$33.34$33.09416,535 shs$42.96 billion
02/13/2024$33.46$33.19
-0.81%		$33.36$33.05128,944 shs$42.81 billion
02/12/2024$33.53$33.46
-0.21%		$33.59$33.36383,551 shs$43.15 billion

Related Companies:
This page (OTC:PRNDY) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press