PerkinElmer Stock Price History, PKI Historical Prices

Add to My Stocks
$76.18 $0.31 (0.41%) PKI stock closing price Feb 21, 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 $82.75 on Jan 25, 2018 as seen from PerkinElmer stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 75.82 77.74 75.73 76.18 568,288 28.86 3.71
2018-02-20 76.18 76.73 75.45 75.87 746,064 28.74 3.7
2018-02-16 76.24 76.98 76.1 76.39 553,436 28.94 3.73
2018-02-15 76.26 76.7 75.44 76.43 603,908 28.95 3.73
2018-02-14 73.65 75.56 73.65 75.46 560,731 28.58 3.68
2018-02-13 74.12 74.32 73.7 74.22 516,349 28.11 3.62
2018-02-12 73.71 74.98 72.79 74.5 947,866 28.22 3.63
2018-02-09 73.17 73.66 70.74 72.83 1,212,966 27.59 3.55
2018-02-08 75.44 75.74 72 72.06 1,110,469 27.3 3.51
2018-02-07 75.41 76.78 75.02 75.77 1,114,286 28.7 3.69
2018-02-06 73.25 76.57 73 76 1,612,218 28.79 3.71
2018-02-05 77.39 78.26 74.78 74.78 989,710 28.33 3.65
2018-02-02 79.44 79.8 78.06 78.08 621,304 29.58 3.81
2018-02-01 79.87 80.26 78.83 80.02 719,213 30.31 3.9
2018-01-31 81.62 82.2 79.85 80.16 577,702 30.36 3.91
2018-01-30 81.31 81.72 80.86 81.05 776,017 30.7 3.95
2018-01-29 82.36 82.84 81.38 82.18 921,715 31.13 4.01
2018-01-26 83.66 84.49 81.65 82.75 1,507,784 22.99 4.21
2018-01-25 81.95 83.57 81.95 82.75 1,153,097 22.99 4.21
2018-01-24 81.68 82.24 81.05 81.42 705,011 22.62 4.14
2018-01-23 81.4 82.02 81.09 81.43 715,495 22.62 4.14
2018-01-22 81.07 81.3 80.34 81.2 548,088 22.56 4.13
2018-01-19 80 80.9 79.83 80.86 499,393 22.46 4.11
2018-01-18 79.49 79.89 78.63 79.54 584,469 22.09 4.05
2018-01-17 79.14 79.8 78.49 79.65 571,849 22.13 4.05
2018-01-16 79.24 79.75 78.17 78.53 529,724 21.81 3.99
2018-01-10 77.48 77.77 76.52 77.14 461,495 21.43 3.92
2018-01-09 77.1 78.19 76.91 77.9 398,376 21.64 3.96
2018-01-08 76.75 76.82 76.06 76.77 700,092 21.33 3.9
2018-01-05 76.48 77.01 76.02 76.94 554,694 21.37 3.91
2018-01-04 76.1 76.56 75.44 76.36 818,756 21.21 3.88
2018-01-03 74.15 76.2 73.89 76.16 578,707 21.16 3.87
2018-01-02 73.71 73.94 73.27 73.91 768,498 20.53 3.76
2017-12-29 73.7 73.7 73.1 73.12 333,019 20.31 3.72
2017-12-28 73.2 73.47 72.83 73.42 205,299 20.39 3.73
2017-12-27 73.16 73.26 73 73.09 565,737 20.3 3.72
2017-12-26 73.07 73.22 72.58 73.05 207,626 20.29 3.72
2017-12-22 73.21 73.29 72.56 73.05 506,503 20.29 3.72
2017-12-21 73.83 74 73.08 73.28 563,714 20.36 3.73
2017-12-20 73.92 74.05 73.24 73.65 542,744 20.46 3.75
2017-12-19 73.9 74.12 73.35 73.84 546,231 20.51 3.76
2017-12-18 72.31 73.24 72.31 73.16 531,311 20.32 3.72
2017-12-15 71.22 72.39 71.22 72.13 1,165,421 20.04 3.67
2017-12-14 71.35 71.71 70.44 70.83 708,122 19.68 3.6
2017-12-13 71.42 71.95 71.24 71.31 624,393 19.81 3.63
2017-12-12 70.84 71.2 70.62 71.12 546,881 19.76 3.62
2017-12-11 71.01 71.43 70.38 70.81 418,753 19.67 3.6
2017-12-08 70.28 71.31 70.15 71.03 760,550 19.73 3.61
2017-12-07 69.66 70.46 69.31 70.11 693,161 19.48 3.57
2017-12-06 69.46 69.7 69.21 69.54 616,114 19.32 3.54
2017-12-05 70.03 70.56 69.22 69.36 652,260 19.27 3.53
2017-12-04 73.3 73.3 69.78 69.78 879,888 19.38 3.55
2017-12-01 73.62 73.86 71.86 73.12 467,175 20.31 3.72
2017-11-30 73.41 73.98 73.06 73.68 1,005,407 20.47 3.75
2017-11-29 73.8 74.11 73.01 73.18 520,026 20.33 3.72
2017-11-28 73.86 73.96 73.17 73.8 457,117 20.5 3.75
2017-11-27 73.16 73.74 73.07 73.56 480,759 20.43 3.74
2017-11-24 73.26 73.37 73 73.36 248,426 20.38 3.73
2017-11-23 0 0 0 73.04 0 - -
2017-11-22 73.29 73.31 72.85 73.04 325,754 20.29 3.72
2017-11-21 72.84 73.43 72.58 73.26 925,271 20.35 3.73
2017-11-20 72.27 72.79 72.18 72.75 556,003 20.21 3.7
2017-11-17 72.05 72.46 71.68 72.31 614,116 20.09 3.68
2017-11-16 71.33 72.46 71.05 72.3 567,140 20.08 3.68
2017-11-15 71.45 71.68 70.87 71.13 883,701 19.76 3.62
2017-11-14 71.01 71.66 70.86 71.61 671,583 19.89 3.64
2017-11-13 70.95 71.5 70.82 71.27 512,185 19.8 3.63
2017-11-10 71.3 71.49 71.15 71.33 1,027,651 19.81 3.63
2017-11-09 70.89 71.52 70.67 71.46 523,836 19.85 3.63
2017-11-08 71.04 71.72 70.78 71.48 472,232 19.86 3.64
2017-11-07 70.69 71.16 70.38 71.13 971,505 19.76 3.62
2017-11-06 70.51 70.93 70.1 70.55 761,489 19.6 3.59
2017-11-03 72.07 72.28 70.37 70.62 863,668 19.62 3.59
2017-11-02 71.99 72.62 71.82 72.07 695,519 21.77 3.67
2017-11-01 72.75 73.05 72.27 72.27 519,148 21.83 3.68
2017-10-31 71.96 72.62 71.79 72.32 607,879 21.85 3.68
2017-10-30 72.4 72.82 71.6 71.83 508,265 21.7 3.66
2017-10-27 72.21 72.77 71.47 72.72 583,441 21.97 3.7
2017-10-26 71.47 72.25 71.05 72.1 613,797 21.78 3.67
2017-10-25 71.92 72.27 70.99 71.42 450,451 21.58 3.64
2017-10-24 71.92 71.93 71.11 71.61 614,476 21.63 3.65
2017-10-23 71.73 71.91 71.39 71.64 525,972 21.64 3.65
2017-10-20 71.59 71.94 71.32 71.73 462,010 21.67 3.65
2017-10-19 69.98 71.37 69.98 71.32 423,304 21.55 3.63
2017-10-18 70.7 70.77 70.14 70.19 556,953 21.21 3.57
2017-10-17 71.13 71.25 69.74 70.41 540,404 21.27 3.58
2017-10-16 71.63 71.79 71.14 71.25 404,319 21.53 3.63
2017-10-13 71.93 72.11 71.17 71.39 410,175 21.57 3.63
2017-10-12 71.62 72 71.33 71.81 708,116 21.7 3.66
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 Price82.75Jan 25,2018
Min Stock Price30.35Apr 26,2013
Avg Stock Price50.26

PerkinElmer Historical PE ratio: Past 5 years

Max PE Ratio59.55Oct 29,2013
Min PE Ratio19.02Aug 10,2017
Avg PE Ratio33.21

PerkinElmer Historical PS ratio: Past 5 years

Max PS Ratio4.21Jan 25,2018
Min PS Ratio1.65Apr 26,2013
Avg PS Ratio2.55

PKI Industry Peers

Company Price Change (%)
Waters (WAT)204.230.36 (0.18%)
Mettler-toledo (MTD)628.614.39 (0.7%)
Bruker Corp (BRKR)31.50.03 (0.1%)
Agilent (A)71.250.17 (0.24%)
Vwr Corp (VWR)33.250 (0%)
Bio-rad Laboratories (BIO)245.625.5 (2.19%)
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 $76.18 and 568,288 shares of PKI were traded on Feb 21, 2018. The average P/S ratio was 2.55 as can be seen from PerkinElmer stock history.