PerkinElmer Stock Price History, PKI Historical Prices

Add to My Stocks
$85.19 $0.89 (1.06%) PKI stock closing price Aug 16, 2018 (Closing)

The 10 year data of PerkinElmer stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and PerkinElmer P/E ratio data for the stock. The stock price was at a 5 year high of $86.55 on Aug 02, 2018 as seen from PerkinElmer stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-16 84.73 85.38 84.38 85.19 526,269 68.15 3.73
2018-08-14 84.55 85.76 84.55 85.63 623,255 68.5 3.75
2018-08-13 84.92 85.48 84.1 84.5 436,220 67.6 3.7
2018-08-09 86.06 86.4 85.51 85.59 305,634 68.47 3.75
2018-08-07 85.95 86.7 85.54 86.55 632,314 69.24 3.79
2018-08-06 85.94 86.43 85.3 85.66 628,832 68.53 3.75
2018-08-03 87.3 87.72 85.53 86.32 1,177,481 69.06 3.78
2018-08-02 81.55 86.96 80.51 86.55 2,854,861 34.35 4.04
2018-08-01 79.03 80.01 79 79.9 792,685 31.71 3.73
2018-07-31 78.12 79.32 78.12 79.18 470,448 31.42 3.69
2018-07-27 79.47 79.47 77.83 78.13 593,423 31 3.64
2018-07-26 79.31 79.65 79.05 79.36 1,449,354 31.49 3.7
2018-07-25 78.82 79.44 78.2 79.23 1,012,340 31.44 3.7
2018-07-24 78.01 79.12 78.01 78.69 746,413 31.23 3.67
2018-07-23 78.01 78.23 77.49 77.61 539,838 30.8 3.62
2018-07-20 78.15 78.47 77.95 78 493,438 30.95 3.64
2018-07-18 76.25 77.1 76.12 76.93 461,986 30.53 3.59
2018-07-17 75.09 76.49 75.09 76.37 499,682 30.31 3.56
2018-07-12 75.54 75.68 75.09 75.55 619,697 29.98 3.52
2018-07-11 75.44 75.51 74.66 75.03 461,951 29.77 3.5
2018-07-10 75.3 76.18 75.26 75.99 648,128 30.16 3.54
2018-07-09 74.66 75.72 74.45 75.38 451,835 29.91 3.52
2018-07-06 73.79 74.6 73.67 74.32 488,187 29.49 3.47
2018-07-05 73.46 73.88 72.76 73.78 879,177 29.28 3.44
2018-07-03 73.12 73.68 73.03 73.15 451,460 29.03 3.41
2018-07-02 72.7 72.82 71.95 72.59 684,816 28.81 3.39
2018-06-29 72.8 73.64 72.71 73.23 580,686 29.06 3.42
2018-06-28 72 72.58 71.31 72.39 434,968 28.73 3.38
2018-06-27 72.83 73.59 72.05 72.1 692,037 28.61 3.36
2018-06-26 72.85 73.25 72.56 72.82 675,490 28.9 3.4
2018-06-25 73.95 74.12 72.23 72.87 612,296 28.92 3.4
2018-06-22 74.61 74.83 74.13 74.36 712,060 29.51 3.47
2018-06-21 75.37 75.55 73.97 74.19 1,017,575 29.44 3.46
2018-06-20 76.34 76.74 75.3 75.47 334,258 29.95 3.52
2018-06-19 76.69 77.03 75.55 76.35 481,666 30.3 3.56
2018-06-18 77.59 77.67 76.82 77.53 394,378 30.77 3.62
2018-06-15 77.74 78.37 76.89 77.84 1,128,114 30.89 3.63
2018-06-14 79.08 79.08 78.17 78.34 729,643 31.09 3.65
2018-06-13 79.38 79.71 78.93 79.02 350,088 31.36 3.69
2018-06-12 79 79.65 78.95 79.39 272,969 31.5 3.7
2018-06-11 78.43 79.22 78.21 78.95 395,487 31.33 3.68
2018-06-08 78.21 78.46 77.92 78.3 332,115 31.07 3.65
2018-06-07 78.41 78.63 77.73 78.09 381,291 30.99 3.64
2018-06-06 76.73 78.31 76.45 78.31 463,437 31.08 3.65
2018-06-05 76 76.64 75.82 76.6 355,955 30.4 3.57
2018-06-04 75.55 76.26 75.33 76 517,630 30.16 3.54
2018-06-01 74.86 75.66 74.76 75.26 384,844 29.87 3.51
2018-05-31 74.43 74.99 74.09 74.33 566,265 29.5 3.47
2018-05-30 74.07 74.95 74.06 74.4 356,076 29.52 3.47
2018-05-29 73.58 74.06 72.9 73.66 818,098 29.23 3.44
2018-05-28 0 0 0 74.32 0 - -
2018-05-25 75.57 75.57 74.04 74.32 461,264 29.49 3.47
2018-05-24 76.1 76.28 75.54 75.62 343,938 30.01 3.53
2018-05-23 75.75 76.19 75.59 76.02 309,552 30.17 3.55
2018-05-22 76.32 76.91 76.07 76.17 518,796 30.23 3.55
2018-05-21 76.06 76.7 75.85 76.35 495,214 30.3 3.56
2018-05-18 74.44 75.58 74.38 75.47 389,978 29.95 3.52
2018-05-17 73.74 74.43 73.52 74.4 340,376 29.52 3.47
2018-05-16 73.95 74.36 73.61 73.79 674,943 29.28 3.44
2018-05-15 74.6 75.2 73.62 73.83 1,061,939 29.3 3.44
2018-05-14 75.8 76.69 75.7 76.22 432,593 30.25 3.56
2018-05-11 75.43 75.74 75.18 75.65 464,577 30.02 3.53
2018-05-10 74.17 75.5 74.17 75.3 481,698 29.88 3.51
2018-05-09 73.55 74.26 73.34 73.93 404,962 29.34 3.45
2018-05-08 73.18 73.67 72.97 73.55 537,444 29.19 3.43
2018-05-07 72.91 74.28 72.91 73.36 516,986 29.11 3.42
2018-05-04 71.83 73.23 71.45 72.82 496,452 28.9 3.4
2018-05-03 71.95 72.22 70.83 72.17 625,309 28.64 3.37
2018-05-02 72.49 73.33 71.91 72.17 1,108,498 28.64 3.37
2018-05-01 73.06 73.36 70.89 72.45 2,093,147 28.75 3.38
2018-04-30 74.5 74.78 73.3 73.36 633,771 27.79 3.58
2018-04-27 74.2 74.48 73.86 74.11 287,532 28.07 3.61
2018-04-26 73.33 74.53 73.19 74.2 428,013 28.11 3.62
2018-04-25 73.07 74.1 72.15 73.24 567,071 27.74 3.57
2018-04-24 73.67 74.78 72.26 73.02 598,212 27.66 3.56
2018-04-23 74.99 75.55 74.77 75.07 427,707 28.44 3.66
2018-04-20 75.26 75.47 74.28 74.6 505,309 28.26 3.64
2018-04-19 76.36 76.71 74.87 75.1 415,449 28.45 3.66
2018-04-18 76.03 77.02 75.81 76.4 313,882 28.94 3.73
2018-04-17 75.82 75.99 75.45 75.8 329,371 28.71 3.7
2018-04-16 75.18 75.7 74.76 75.37 276,410 28.55 3.68
2018-04-13 75 75 73.94 74.42 335,885 28.19 3.63
2018-04-12 74.66 75.08 74.37 74.56 689,997 28.24 3.64
2018-04-11 74.66 75.14 74.11 74.33 420,495 28.16 3.62
2018-04-10 74.98 75.87 74.55 75.43 639,399 28.57 3.68
2018-04-09 73.66 75.37 73.48 74.15 530,137 28.09 3.62
2018-04-06 75.41 75.87 72.76 73.2 511,587 27.73 3.57
2018-04-05 75.84 76.56 75.39 75.9 795,669 28.75 3.7
2018-04-04 74.33 75.68 73.46 75.5 690,885 28.6 3.68
Get more Data

PerkinElmer Stock History Chart

View PKI PE ratio, PS ratio stocks charts and compare with peers.
PKI Chart
Note: Compare PerkinElmer stock price history with the index and industry peers.

PerkinElmer Stock Price History: Past 5 years

Max Stock Price86.55Aug 02,2018
Min Stock Price35.97Aug 30,2013
Avg Stock Price54.41

PerkinElmer Historical PE ratio: Past 5 years

Max PE Ratio69.24Aug 07,2018
Min PE Ratio19.02Aug 10,2017
Avg PE Ratio31.27

PerkinElmer Historical PS ratio: Past 5 years

Max PS Ratio4.21Jan 25,2018
Min PS Ratio1.9Aug 28,2013
Avg PS Ratio2.72

PKI Industry Peers

Company Price Change (%)
Waters (WAT)187.921.48 (0.79%)
Mettler-toledo (MTD)567.768.32 (1.49%)
Bruker Corp (BRKR)33.980.19 (0.56%)
Agilent (A)65.50.77 (1.19%)
Vwr Corp (VWR)33.250 (0%)
Bio-rad Laboratories (BIO)317.882.24 (0.7%)
Vwr Corp (VWR)33.250 (0%)

We provide PerkinElmer share price history along with PE ratio and PS ratio for doing PerkinElmer fundamental analysis. The price and volume changes on a daily basis is provided in the PerkinElmer stock price history. The daily volume changes indicate the investor interest in the stock. The closing price was $85.19 and 526,269 shares of PKI were traded on Aug 16, 2018. The average P/S ratio was 2.72 as can be seen from PerkinElmer stock history.