Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PerkinElmer (NY: PKI )

115.24 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 15, 2023 115.17 0 -1.06(-0.91%)
May 12, 2023 117.40 119.30 115.28 116.23 1,070,485 -2.07(-1.75%)
May 11, 2023 117.11 119.91 114.22 118.30 2,178,450 -6.18(-4.96%)
May 10, 2023 126.22 126.65 123.24 124.47 1,098,290 -0.27(-0.22%)
May 09, 2023 123.38 125.97 121.98 124.74 1,124,870 -3.18(-2.48%)
May 08, 2023 129.97 130.04 127.32 127.92 612,832 -1.87(-1.44%)
May 05, 2023 131.71 132.46 127.76 129.79 818,558 -1.26(-0.96%)
May 04, 2023 130.31 131.66 129.38 131.05 624,331 +0.90(+0.69%)
May 03, 2023 129.65 131.60 128.96 130.15 478,367 +1.50(+1.17%)
May 02, 2023 129.17 130.62 128.19 128.65 498,767 -1.53(-1.17%)
May 01, 2023 130.63 131.19 130.07 130.18 589,703 -0.23(-0.18%)
Apr 28, 2023 128.71 131.53 128.62 130.41 562,450 +1.93(+1.50%)
Apr 27, 2023 129.64 129.67 126.65 128.48 1,188,416 -1.08(-0.83%)
Apr 26, 2023 124.59 130.25 124.59 129.56 727,012 +2.12(+1.66%)
Apr 25, 2023 133.18 133.18 127.09 127.44 995,798 -7.33(-5.44%)
Apr 24, 2023 133.16 135.59 133.16 134.78 772,437 +1.92(+1.44%)
Apr 21, 2023 132.92 134.05 132.44 132.86 575,050 +0.49(+0.37%)
Apr 20, 2023 133.34 134.27 131.51 132.37 618,469 -3.03(-2.24%)
Apr 19, 2023 132.99 135.73 132.71 135.40 585,336 +1.42(+1.06%)
Apr 18, 2023 136.74 136.74 133.91 133.98 435,663 -1.82(-1.34%)
Apr 17, 2023 136.68 136.93 135.55 135.80 563,343 -1.16(-0.85%)
Apr 14, 2023 136.99 138.88 135.93 136.96 732,899 +0.14(+0.10%)
Apr 13, 2023 134.92 137.34 134.82 136.82 666,751 +2.63(+1.96%)
Apr 12, 2023 135.08 135.90 133.85 134.19 475,185 +0.15(+0.11%)
Apr 11, 2023 133.50 135.02 133.35 134.04 627,157 +1.32(+0.99%)
Apr 10, 2023 132.29 133.55 131.44 132.72 749,517 -0.70(-0.52%)
Apr 06, 2023 133.21 133.83 131.93 133.42 600,818 +0.21(+0.16%)
Apr 05, 2023 131.24 134.16 130.34 133.21 690,279 +1.47(+1.11%)
Apr 04, 2023 131.81 133.36 130.84 131.74 622,334 +0.52(+0.40%)
Apr 03, 2023 132.18 132.74 129.89 131.22 1,311,382 -1.89(-1.42%)
Mar 31, 2023 131.49 133.45 130.81 133.11 679,931 +2.26(+1.72%)
Mar 30, 2023 130.73 132.04 130.33 130.85 640,928 +1.60(+1.24%)
Mar 29, 2023 129.50 129.85 127.92 129.25 532,601 +1.11(+0.87%)
Mar 28, 2023 127.44 128.50 127.08 128.15 670,713 +0.29(+0.23%)
Mar 27, 2023 128.49 129.84 127.77 127.86 672,797 +0.42(+0.33%)
Mar 24, 2023 124.33 127.73 122.94 127.44 792,349 +2.48(+1.98%)
Mar 23, 2023 125.75 126.79 124.16 124.96 604,194 +0.01(+0.01%)
Mar 22, 2023 125.38 129.16 124.88 124.95 1,017,170 -0.46(-0.37%)
Mar 21, 2023 124.84 125.98 124.44 125.41 936,943 +1.78(+1.44%)
Mar 20, 2023 122.08 124.78 121.54 123.63 688,586 +1.21(+0.99%)
Mar 17, 2023 125.94 125.94 122.23 122.42 1,155,188 -3.52(-2.79%)
Mar 16, 2023 121.61 126.50 121.28 125.94 755,630 +3.54(+2.89%)
Mar 15, 2023 121.17 122.54 120.03 122.40 1,260,603 -0.78(-0.63%)
Mar 14, 2023 122.57 125.35 121.71 123.18 994,759 +3.16(+2.63%)
Mar 13, 2023 119.67 121.24 116.62 120.03 646,131 -0.07(-0.06%)
Mar 10, 2023 122.69 122.73 118.72 120.09 608,102 -3.27(-2.65%)
Mar 09, 2023 124.00 127.09 123.02 123.36 875,992 -0.68(-0.55%)
Mar 08, 2023 124.74 125.36 123.30 124.04 431,151 -0.62(-0.50%)
Mar 07, 2023 128.28 128.28 123.98 124.66 583,336 -3.69(-2.87%)
Mar 06, 2023 131.38 132.33 128.23 128.35 726,538 -2.85(-2.17%)
Mar 03, 2023 128.75 131.91 127.96 131.19 841,386 +3.14(+2.45%)
Mar 02, 2023 122.52 128.45 122.52 128.06 949,532 +4.70(+3.81%)
Mar 01, 2023 123.67 124.35 122.84 123.36 1,239,376 -1.07(-0.86%)
Feb 28, 2023 123.02 124.97 121.87 124.43 1,567,633 +1.36(+1.10%)
Feb 27, 2023 126.34 126.50 122.96 123.07 1,019,449 -1.92(-1.53%)
Feb 24, 2023 126.11 126.11 123.73 124.99 971,986 -2.88(-2.25%)
Feb 23, 2023 130.28 130.37 127.21 127.87 1,052,461 -0.84(-0.65%)
Feb 22, 2023 127.46 129.03 127.32 128.71 828,239 +0.54(+0.42%)
Feb 21, 2023 131.31 131.31 128.12 128.17 1,110,250 -5.12(-3.84%)
Feb 17, 2023 133.99 134.21 132.46 133.29 532,703 -1.44(-1.07%)
Feb 16, 2023 132.72 135.03 131.07 134.73 1,111,866 -0.45(-0.33%)
Feb 15, 2023 136.07 136.49 133.11 135.18 1,819,966 -2.64(-1.91%)
Feb 14, 2023 141.34 144.34 135.76 137.81 1,759,928 -0.73(-0.53%)
Feb 13, 2023 136.14 138.84 135.67 138.54 1,040,997 +2.97(+2.19%)
Feb 10, 2023 135.22 136.85 134.86 135.58 694,175 -1.02(-0.75%)
Feb 09, 2023 141.23 141.23 135.83 136.60 574,395 -2.56(-1.84%)
Feb 08, 2023 138.67 140.21 138.04 139.15 413,902 -0.19(-0.14%)
Feb 07, 2023 136.62 140.23 136.29 139.34 570,513 +1.60(+1.16%)
Feb 06, 2023 139.72 139.72 136.65 137.75 528,956 -3.85(-2.72%)
Feb 03, 2023 141.66 143.52 140.01 141.59 756,883 -2.63(-1.82%)
Feb 02, 2023 139.78 145.19 139.77 144.22 934,629 +5.10(+3.67%)
Feb 01, 2023 139.32 142.34 137.75 139.11 1,239,616 +1.74(+1.27%)
Jan 31, 2023 135.73 137.53 133.48 137.38 677,812 +2.25(+1.66%)
Jan 30, 2023 137.32 138.00 134.56 135.13 486,312 -3.28(-2.37%)
Jan 27, 2023 134.39 138.99 132.87 138.40 504,746 +3.60(+2.67%)
Jan 26, 2023 135.82 135.82 132.84 134.81 970,980 -0.12(-0.09%)
Jan 25, 2023 132.54 135.05 131.85 134.93 356,404 +0.21(+0.16%)
Jan 24, 2023 140.59 140.81 133.51 134.72 769,052 -5.87(-4.18%)
Jan 23, 2023 137.57 142.39 137.37 140.59 1,241,355 +2.93(+2.13%)
Jan 20, 2023 133.15 137.69 131.88 137.66 735,217 +4.80(+3.62%)
Jan 19, 2023 131.01 133.47 130.44 132.86 394,248 +0.51(+0.39%)
Jan 18, 2023 132.43 134.97 131.69 132.35 586,112 +0.09(+0.07%)
Jan 17, 2023 133.59 135.22 132.19 132.26 661,879 -1.29(-0.96%)
Jan 13, 2023 130.71 134.03 127.91 133.55 1,296,866 +1.61(+1.22%)
Jan 12, 2023 135.24 135.24 131.01 131.94 1,422,714 -3.36(-2.49%)
Jan 11, 2023 134.05 137.56 128.70 135.31 1,696,266 +2.13(+1.60%)
Jan 10, 2023 134.17 140.30 132.04 133.18 1,611,806 -0.49(-0.37%)
Jan 09, 2023 134.90 136.22 132.86 133.67 675,524 +0.36(+0.27%)
Jan 06, 2023 140.30 140.30 130.80 133.31 1,127,574 -5.27(-3.80%)
Jan 05, 2023 140.01 140.83 137.97 138.58 765,238 -3.49(-2.46%)
Jan 04, 2023 142.55 143.97 140.83 142.07 645,994 +1.17(+0.83%)
Jan 03, 2023 141.68 142.88 138.98 140.91 902,305 +0.92(+0.66%)
Dec 30, 2022 141.88 141.88 138.07 139.99 414,088 -2.62(-1.83%)
Dec 29, 2022 139.39 142.78 138.73 142.60 288,157 +4.75(+3.45%)
Dec 28, 2022 140.00 141.03 137.69 137.85 399,883 -2.12(-1.51%)
Dec 27, 2022 140.02 140.59 138.28 139.97 332,447 -0.43(-0.31%)
Dec 23, 2022 140.89 140.89 139.36 140.40 354,660 -0.75(-0.53%)
Dec 22, 2022 140.38 141.18 138.25 141.15 303,876 -0.77(-0.54%)
Dec 21, 2022 141.14 143.76 139.71 141.91 510,585 +2.66(+1.91%)
Dec 20, 2022 138.38 139.35 136.41 139.25 695,002 +1.16(+0.84%)
Dec 19, 2022 138.18 139.39 136.93 138.09 719,969 +0.66(+0.48%)
Dec 16, 2022 139.49 140.88 136.46 137.43 2,064,559 -3.37(-2.40%)
Dec 15, 2022 141.41 141.64 139.71 140.81 568,205 -2.67(-1.86%)
Dec 14, 2022 147.16 148.41 143.01 143.47 742,883 -4.22(-2.86%)
Dec 13, 2022 148.24 149.92 143.94 147.70 1,737,421 +5.40(+3.80%)
Dec 12, 2022 141.11 142.92 141.04 142.29 733,290 +3.38(+2.43%)
Dec 09, 2022 141.16 142.41 138.83 138.92 415,489 -2.79(-1.97%)
Dec 08, 2022 139.85 143.83 138.61 141.71 781,901 +2.64(+1.90%)
Dec 07, 2022 137.72 140.77 137.72 139.07 664,906 +2.01(+1.46%)
Dec 06, 2022 138.27 139.67 135.66 137.06 633,217 +0.35(+0.26%)
Dec 05, 2022 137.03 137.73 134.94 136.71 854,009 -2.29(-1.64%)
Dec 02, 2022 139.53 140.37 138.43 139.00 559,242 -2.52(-1.78%)
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.