PerkinElmer (NY: PKI )

164.34 USD +4.28 (+2.67%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 160.76 164.58 160.76 164.34 866,735 +4.28(+2.67%)
Jul 22, 2021 157.55 160.67 157.45 160.06 780,236 +3.43(+2.19%)
Jul 21, 2021 155.64 156.79 153.63 156.63 798,578 +1.25(+0.80%)
Jul 20, 2021 154.96 156.83 154.00 155.38 642,900 +0.47(+0.30%)
Jul 19, 2021 152.32 155.20 152.32 154.91 837,810 +0.81(+0.53%)
Jul 16, 2021 153.23 155.08 152.05 154.10 528,212 +0.93(+0.61%)
Jul 15, 2021 151.51 153.58 151.38 153.17 318,944 +1.19(+0.78%)
Jul 14, 2021 153.75 154.07 151.50 151.98 500,224 -1.17(-0.76%)
Jul 13, 2021 153.78 154.97 152.96 153.15 497,122 -1.42(-0.92%)
Jul 12, 2021 154.40 156.26 154.23 154.57 484,782 +0.61(+0.40%)
Jul 09, 2021 154.94 155.28 152.75 153.96 433,572 +0.03(+0.02%)
Jul 08, 2021 152.31 154.45 150.90 153.93 627,000 -1.12(-0.72%)
Jul 07, 2021 157.39 157.52 154.83 155.05 499,397 -0.96(-0.62%)
Jul 06, 2021 155.57 156.20 154.30 156.01 656,082 +0.44(+0.28%)
Jul 02, 2021 154.89 156.11 153.82 155.57 496,549 +0.97(+0.63%)
Jul 01, 2021 154.22 155.38 152.96 154.60 690,532 +0.19(+0.12%)
Jun 30, 2021 155.43 156.35 153.63 154.41 630,933 -1.43(-0.92%)
Jun 29, 2021 154.74 157.09 153.75 155.84 547,250 +0.99(+0.64%)
Jun 28, 2021 153.00 155.11 152.20 154.85 507,748 +2.42(+1.59%)
Jun 25, 2021 151.01 153.00 148.77 152.43 1,124,167 +0.88(+0.58%)
Jun 24, 2021 155.82 156.59 149.54 151.55 1,190,778 -3.10(-2.00%)
Jun 23, 2021 153.28 155.66 153.16 154.65 861,347 +1.45(+0.95%)
Jun 22, 2021 153.02 155.60 152.01 153.20 745,789 +0.77(+0.51%)
Jun 21, 2021 151.43 152.71 149.26 152.43 582,327 +1.74(+1.15%)
Jun 18, 2021 149.63 151.62 148.81 150.69 1,000,451 +1.00(+0.67%)
Jun 17, 2021 148.26 150.66 147.62 149.69 686,040 +0.84(+0.56%)
Jun 16, 2021 148.40 150.16 147.49 148.85 736,653 +0.74(+0.50%)
Jun 15, 2021 148.94 148.94 146.72 148.11 512,741 +0.96(+0.65%)
Jun 14, 2021 146.74 147.27 145.61 147.15 454,363 +0.34(+0.23%)
Jun 11, 2021 146.26 147.18 145.35 146.81 677,847 +0.70(+0.48%)
Jun 10, 2021 142.34 146.22 141.70 146.11 557,338 +4.71(+3.33%)
Jun 09, 2021 140.28 142.69 140.28 141.40 490,298 +1.68(+1.20%)
Jun 08, 2021 138.54 140.58 138.37 139.72 656,532 +2.20(+1.60%)
Jun 07, 2021 138.77 139.35 137.49 137.52 467,114 -1.44(-1.04%)
Jun 04, 2021 139.78 140.22 138.88 138.96 408,867 +0.35(+0.25%)
Jun 03, 2021 138.67 139.25 137.37 138.61 464,210 -0.56(-0.40%)
Jun 02, 2021 141.46 141.86 138.76 139.17 981,838 -2.59(-1.83%)
Jun 01, 2021 144.78 145.15 140.55 141.76 1,051,725 -3.31(-2.28%)
May 28, 2021 145.89 146.97 144.84 145.07 507,068 +0.17(+0.12%)
May 27, 2021 143.66 146.66 143.34 144.90 1,103,351 +1.19(+0.83%)
May 26, 2021 144.65 144.86 142.51 143.71 756,622 +0.61(+0.43%)
May 25, 2021 143.78 144.50 142.20 143.10 889,785 -1.51(-1.04%)
May 24, 2021 146.37 146.87 144.60 144.61 817,611 -0.16(-0.11%)
May 21, 2021 148.35 149.09 144.57 144.77 1,636,031 -2.91(-1.97%)
May 20, 2021 143.39 148.87 143.20 147.68 1,113,352 +5.05(+3.54%)
May 19, 2021 140.76 142.85 140.30 142.63 526,046 +0.74(+0.52%)
May 18, 2021 142.56 143.12 140.78 141.89 722,006 -1.34(-0.94%)
May 17, 2021 143.50 144.67 143.15 143.23 679,982 -0.33(-0.23%)
May 14, 2021 141.98 144.43 141.23 143.56 763,902 +2.29(+1.62%)
May 13, 2021 138.90 141.99 138.13 141.27 672,789 +3.41(+2.47%)
May 12, 2021 138.39 139.87 137.71 137.86 677,688 -1.58(-1.13%)
May 11, 2021 137.17 141.04 137.13 139.44 845,066 -0.56(-0.40%)
May 10, 2021 141.44 142.21 139.09 140.00 933,181 -0.97(-0.69%)
May 07, 2021 138.00 141.32 137.86 140.97 963,966 +3.47(+2.52%)
May 06, 2021 135.72 137.60 134.56 137.50 1,305,568 +0.93(+0.68%)
May 05, 2021 135.60 138.10 130.78 136.57 2,037,259 +8.76(+6.85%)
May 04, 2021 129.67 129.81 126.75 127.81 1,352,726 -2.75(-2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.