PerkinElmer Stock Price History, PKI Historical Prices

Add to My Stocks
$64.64 $0.5 (0.78%) PKI stock closing price Aug 16, 2017 (Closing)

The 10 year data of PerkinElmer stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with PerkinElmer P/E ratio, and PS ratio. The PerkinElmer stock price history chart shows that the stock price reached a high of 69.94 on 17 Jul, 2017, and a low of 11 on 17 Jul, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1664.4364.9364.1464.6451615619.533.29
2017-08-1564.0764.3563.9664.1471517819.383.26
2017-08-1464.4664.6663.7964.0057143119.343.26
2017-08-1162.6864.1562.4363.9349743419.313.25
2017-08-1063.9164.0062.9062.9563893419.023.20
2017-08-0963.7964.3063.3764.2556492219.413.27
2017-08-0865.7466.1163.8564.0389490519.343.26
2017-08-0764.6166.2664.3765.8089640919.883.35
2017-08-0466.0066.0063.0364.29151074231.363.22
2017-08-0366.6366.7465.9866.3572427132.373.32
2017-08-0266.5566.8566.2566.7246761832.553.34
2017-08-0166.1566.4765.9066.22102709332.303.31
2017-07-3166.1666.4165.7565.8360683432.113.30
2017-07-2865.8566.1565.4465.8965412132.143.30
2017-07-2766.3666.4165.5765.7980999032.093.29
2017-07-2668.0768.1866.0266.09151667132.243.31
2017-07-2569.5269.6168.1768.2370623133.283.42
2017-07-2469.5369.8869.1369.3734862933.843.47
2017-07-2169.3669.7969.2969.5238868933.913.48
2017-07-2069.4669.8269.2669.4623595133.883.48
2017-07-1969.6769.9269.2969.3941116633.853.47
2017-07-1870.0070.0069.1169.4172881633.863.47
2017-07-1769.5270.1669.1869.9459417134.123.50
2017-07-1469.2669.5268.9769.4629419033.883.48
2017-07-1368.9269.3868.4769.2557840433.783.47
2017-07-1269.0969.4968.7368.9934225333.653.45
2017-07-1168.6068.9168.0768.6746655733.503.44
2017-07-1068.1268.7067.7368.4637712533.403.43
2017-07-0767.6568.0867.6567.9745519533.163.40
2017-07-0667.8568.0767.3867.5347611132.943.38
2017-07-0567.9068.4167.7368.2542508333.293.42
2017-07-0368.4069.1967.7167.7369919133.043.39
2017-06-3067.9668.5267.9668.1434877633.243.41
2017-06-2968.2968.2967.2567.7365468133.043.39
2017-06-2867.9968.6667.8768.2836018433.313.42
2017-06-2767.9768.2467.5267.5550417732.953.38
2017-06-2668.3668.6368.0868.1055772833.223.41
2017-06-2368.1968.5167.5368.4594558133.393.43
2017-06-2268.1268.1267.3167.8090258133.073.39
2017-06-2168.0968.4367.7268.1371078933.233.41
2017-06-2067.7468.9167.2368.10105564933.223.41
2017-06-1964.7567.7364.7567.73224192433.043.39
2017-06-1663.9664.3563.5063.5796127231.013.18
2017-06-1563.6863.9863.4563.8646654131.153.20
2017-06-1464.3464.3863.7364.0234591731.233.20
2017-06-1363.7964.4663.7764.1332290731.283.21
2017-06-1263.6163.9063.1063.7052835931.073.19
2017-06-0964.1864.5263.6263.9150538931.183.20
2017-06-0864.7964.7963.8964.2235800531.333.21
2017-06-0764.8165.0264.1964.7049657331.563.24
2017-06-0664.7665.3564.7064.7566298431.593.24
2017-06-0564.8065.0764.5864.8846812531.653.25
2017-06-0264.0264.9563.9664.8741083031.643.25
2017-06-0163.1064.0962.9563.9886302031.213.20
2017-05-3163.0063.1562.7263.0641881030.763.16
2017-05-3062.7562.9962.6262.9627836430.713.15
2017-05-290.000.000.0062.800N/AN/A
2017-05-2662.7763.0362.7662.8050446730.633.14
2017-05-2562.3862.8562.2862.8033166630.633.14
2017-05-2462.1462.4561.8962.4027409030.443.12
2017-05-2362.5962.9061.9162.0639209830.273.11
2017-05-2262.0562.2361.7862.1739321130.333.11
2017-05-1961.9162.3161.5061.9952864030.243.10
2017-05-1861.6262.2461.5761.6663032330.083.09
2017-05-1762.0162.2061.3861.6178056330.053.08
2017-05-1662.8262.9062.2062.5470694830.513.13
2017-05-1562.3562.8262.2762.7675660430.623.14
2017-05-1262.5562.9262.3362.3879690330.433.12
2017-05-1162.3862.6562.1062.5640566130.523.13
2017-05-1062.5762.7462.0662.6749975330.573.14
2017-05-0961.8662.6861.5662.5669250530.523.13
2017-05-0861.6062.0461.2761.8959051330.193.10
2017-05-0561.1161.9860.1261.60139792330.053.08
2017-05-0459.6360.7659.6360.4964986428.402.99
2017-05-0359.6659.7859.0559.6445666728.002.95
2017-05-0260.0060.5159.3459.6452970328.002.95
2017-05-0159.7560.0759.5259.9356105128.142.97
2017-04-2859.9259.9759.0759.4151295027.892.94
2017-04-2760.0060.3559.7259.9182719728.132.96
2017-04-2658.7960.0158.7359.98114574928.162.97
2017-04-2558.5059.0358.0358.6550065827.542.90
2017-04-2458.0258.3657.8858.2136165027.332.88
2017-04-2157.2457.4356.9857.2264808526.862.83
2017-04-2057.5957.5956.9757.2490918426.872.83
2017-04-1956.9257.6756.2157.4163247726.952.84
2017-04-1857.5557.8057.0357.6052830027.042.85
2017-04-1757.2557.8457.1157.7849683927.132.86
2017-04-140.000.000.0056.950N/AN/A
2017-04-1357.0757.4256.9156.9550108726.742.82
Get more Data

PerkinElmer Stock 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 Historical Prices: Past 5 years

Max Stock Price 69.94 Jul 17,2017
Min Stock Price 26.81 Aug 29,2012
Avg Stock Price 46

PerkinElmer Historical PE ratio: Past 5 years

Max PE Ratio 609.6 Oct 17,2012
Min PE Ratio 19.02 Aug 10,2017
Avg PE Ratio 57.57

PerkinElmer Historical PS ratio: Past 5 years

Max PS Ratio 3.5 Jul 17,2017
Min PS Ratio 1.52 Aug 29,2012
Avg PS Ratio 2.35

PKI Industry Peers

Company Price Change (%)
Mettler-toledo (MTD)584.964.18 (0.72%)
Waters (WAT)182.42.88 (1.6%)
Thermo Fisher Scientific (TMO)175.441.88 (1.08%)
Harvard Bioscience (HBIO)2.950.05 (1.72%)
Bruker Corp (BRKR)27.970.24 (0.87%)
Agilent (A)62.142.76 (4.65%)
Vwr Corp (VWR)32.990.02 (0.06%)

We provide PerkinElmer historical quotes along with PE ratio and PS ratio for doing PerkinElmer fundamental analysis. The price movement is easily depicted in the PerkinElmer stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. PKI closed at 64.64 and traded with a volume of 516156 on the last trading day. The company's P/S ratio was at a high of 3.5 on 17 Jul, 2017 according to our PerkinElmer stock market history data. .