Pharmerica Stock Price History, PMC Historical Prices

Add to My Stocks
$29.15 $0.15 (0.52%) PMC stock closing price Sep 20, 2017 (Closing)

View and download Pharmerica stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Pharmerica price to earnings ratio data. The Pharmerica stock price history chart shows that the stock price was at a low of 6.93 on 24 Aug, 2010 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2029.0529.1529.0529.1527444539.390.42
2017-09-1929.0029.1029.0029.0021864139.190.41
2017-09-1829.0529.1529.0029.0012736239.190.41
2017-09-1529.0529.1529.0529.0533197739.260.41
2017-09-1429.1529.1729.1029.157872039.390.42
2017-09-1328.9529.2028.9529.1581044039.390.42
2017-09-1229.0029.0028.9528.9510385639.120.41
2017-09-1129.0029.0028.9028.9569257239.120.41
2017-09-0829.0529.0528.9529.0044099739.190.41
2017-09-0729.1029.1028.9029.0067287339.190.41
2017-09-0629.1529.2029.1029.1093368739.320.41
2017-09-0529.2029.3029.0529.1572108639.390.42
2017-09-0129.4029.4029.1529.2525058239.530.42
2017-08-3129.2029.4029.1029.4072167139.730.42
2017-08-3029.1529.2029.1229.2015499639.460.42
2017-08-2929.1029.2329.0529.2041836639.460.42
2017-08-2829.0029.2028.9529.1047411939.320.41
2017-08-2529.0029.0328.9329.0020210639.190.41
2017-08-2429.1529.2028.9328.9566232539.120.41
2017-08-2329.0529.2029.0329.2051414239.460.42
2017-08-2229.0529.1029.0129.1033810039.320.41
2017-08-2129.0529.0529.0029.0541140239.260.41
2017-08-1829.0029.1029.0029.0549756739.260.41
2017-08-1729.0529.0529.0029.0550297039.260.41
2017-08-1629.0529.0829.0029.0521279239.260.41
2017-08-1528.9529.0528.9029.0530030039.260.41
2017-08-1429.0029.0528.8528.9093960139.050.41
2017-08-1129.0029.1029.0029.0534642739.260.41
2017-08-1028.9029.1028.9029.1071946539.320.41
2017-08-0928.9528.9528.9028.9527881639.120.41
2017-08-0828.9529.0028.9028.9529572239.120.41
2017-08-0728.9029.1028.8828.95129557639.120.41
2017-08-0428.8528.9528.8528.9579119239.120.41
2017-08-0328.9028.9528.8528.90239934639.050.41
2017-08-0228.8528.9528.8528.95806393543.210.42
2017-08-0125.4525.4524.8525.0518745937.390.36
2017-07-3125.7025.8525.1025.1511032637.540.36
2017-07-2825.5525.8025.2025.707625638.360.37
2017-07-2727.2027.2025.4525.6014297538.210.37
2017-07-2626.1026.1025.6026.008697138.810.38
2017-07-2525.9026.2525.8526.0510076938.880.38
2017-07-2425.8526.0525.6025.807055838.510.37
2017-07-2126.2526.3025.7025.758916638.430.37
2017-07-2025.8026.0525.6025.857782038.580.37
2017-07-1925.5525.8525.5025.858884038.580.37
2017-07-1825.9525.9525.3525.4015451837.910.37
2017-07-1725.7526.2525.5526.0011087238.810.38
2017-07-1425.5525.8525.5525.756573838.430.37
2017-07-1325.8525.8525.1525.5511616338.130.37
2017-07-1226.1526.2025.8525.9010972138.660.37
2017-07-1126.5026.5025.6525.8012828638.510.37
2017-07-1026.4026.5326.1026.4017379039.400.38
2017-07-0726.4026.5526.1226.5010503739.550.38
2017-07-0626.7026.7026.1026.2517357539.180.38
2017-07-0526.2526.8525.9026.8015358640.000.39
2017-07-0326.3026.5026.2526.303908739.250.38
2017-06-3026.3026.4525.9526.2511577239.180.38
2017-06-2926.4026.6525.9526.305823739.250.38
2017-06-2826.0026.5525.9026.457252539.480.38
2017-06-2726.1526.6025.8525.8511617738.580.37
2017-06-2626.0026.5026.0026.1510135639.030.38
2017-06-2325.1026.2525.1026.1030881938.960.38
2017-06-2225.0025.4525.0025.0531336737.390.36
2017-06-2125.1525.6024.9025.0011617637.310.36
2017-06-2025.1525.5525.1025.2014205337.610.36
2017-06-1925.1525.5025.0525.3015533437.760.37
2017-06-1625.3025.5025.0525.0525236537.390.36
2017-06-1525.7525.9525.4025.4511981737.990.37
2017-06-1426.1526.1525.6825.9511010938.730.38
2017-06-1326.2526.4525.7025.9525685038.730.38
2017-06-1226.4526.7526.0526.2512224439.180.38
2017-06-0926.1026.4526.1026.4013304739.400.38
2017-06-0825.4526.2025.4026.0012083038.810.38
2017-06-0725.4525.6525.2525.3513419437.840.37
2017-06-0625.3525.6525.2025.4513167237.990.37
2017-06-0525.7525.9025.3025.4018191037.910.37
2017-06-0225.4526.4525.4525.8520978238.580.37
2017-06-0124.7025.6024.6025.4023733837.910.37
2017-05-3125.0525.0524.5024.7014749536.870.36
2017-05-3025.4525.4524.9024.957980937.240.36
2017-05-290.000.000.0025.550N/AN/A
2017-05-2625.1525.6525.0025.5520746538.130.37
2017-05-2525.2525.6025.1525.1510585637.540.36
2017-05-2425.5025.5525.1525.1522884637.540.36
2017-05-2325.4025.4025.0025.4012970037.910.37
2017-05-2225.0025.5524.9525.2518010337.690.37
2017-05-1924.8525.0324.7024.8517141237.090.36
2017-05-1825.2025.4024.8024.8518031537.090.36
2017-05-1725.4525.9025.0525.2525532637.690.37
Get more Data

Pharmerica Stock Chart

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

Pharmerica Historical Prices: Past 5 years

Max Stock Price 36.67 Jul 17,2015
Min Stock Price 11.86 Aug 27,2013
Avg Stock Price 23.74

Pharmerica Historical PE ratio: Past 5 years

Max PE Ratio 139.96 Apr 23,2015
Min PE Ratio 11.74 Aug 27,2013
Avg PE Ratio 41.62

Pharmerica Historical PS ratio: Past 5 years

Max PS Ratio 0.57 Jul 17,2015
Min PS Ratio 0.18 Oct 31,2012
Avg PS Ratio 0.37

PMC Industry Peers

Company Price Change (%)
Amedisys (AMED)51.230.89 (1.77%)
Lhc (LHCG)64.791.22 (1.92%)
Omnicare (OCR)97.90.02 (0.02%)
Cvs Health (CVS)80.72.4 (2.89%)
Bioscrip (BIOS)2.40.15 (5.88%)
Imprimis Pharma (IMMY)1.710.07 (4.27%)
Sunlink Health Systems (SSY)1.550.01 (0.65%)

Pharmerica historical quotes helps an investor analyze a company's history and do Pharmerica stock analysis . Pharmerica stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   The closing price was 29 and 218641 shares of PMC were traded on 19 Sep, 2017. The company's P/S ratio was at a high of 0.57 on 17 Jul, 2015 according to our Pharmerica stock market history data. .