Pharmerica Stock Price History, PMC Historical Prices

Add to My Stocks
$29.25 $0.05 (0.17%) PMC stock closing price Dec 07, 2017 (Closing)

Pharmerica stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Pharmerica price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $36.67 on Jul 17, 2015 as seen from Pharmerica stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-12-07 29.2 29.28 29.2 29.25 1,371,608 47.95 0.4
2017-12-06 29.2 29.2 29.15 29.2 244,925 47.87 0.4
2017-12-05 29.2 29.2 29.15 29.2 323,362 47.87 0.4
2017-12-04 29.25 29.25 29.1 29.2 770,813 47.87 0.4
2017-12-01 29.25 29.25 29.2 29.25 150,387 47.95 0.4
2017-11-30 29.3 29.3 29.2 29.25 207,948 47.95 0.4
2017-11-29 29.25 29.3 29.22 29.3 186,622 48.03 0.4
2017-11-28 29.25 29.25 29.2 29.25 108,133 47.95 0.4
2017-11-27 29.25 29.25 29.2 29.2 237,435 47.87 0.4
2017-11-24 29.2 29.3 29.15 29.25 79,600 47.95 0.4
2017-11-23 0 0 0 29.2 0 - -
2017-11-22 29.15 29.25 29.1 29.2 220,433 47.87 0.4
2017-11-21 29.15 29.15 29.1 29.15 165,576 47.79 0.4
2017-11-20 29.15 29.15 29.1 29.15 59,001 47.79 0.4
2017-11-17 29.1 29.15 29.1 29.15 267,428 47.79 0.4
2017-11-16 29.1 29.15 29.1 29.15 179,094 47.79 0.4
2017-11-15 29.13 29.15 29.1 29.1 153,350 47.71 0.4
2017-11-14 29.1 29.15 29.1 29.1 198,738 47.71 0.4
2017-11-13 29.1 29.18 29.1 29.15 749,625 47.79 0.4
2017-11-10 29.1 29.15 29.1 29.1 203,482 47.71 0.4
2017-11-09 29.1 29.15 29.1 29.1 243,158 39.32 0.41
2017-11-08 29.15 29.2 29.1 29.1 425,761 39.32 0.41
2017-11-07 29.1 29.23 29.1 29.15 263,736 39.39 0.42
2017-11-06 29.15 29.15 29.1 29.1 125,832 39.32 0.41
2017-11-03 29.1 29.15 29.1 29.15 199,234 39.39 0.42
2017-11-02 29.2 29.2 29.1 29.1 666,201 39.32 0.41
2017-11-01 29.25 29.25 29.13 29.15 348,742 39.39 0.42
2017-10-31 29.1 29.3 29.1 29.3 468,963 39.6 0.42
2017-10-30 29.15 29.15 29.1 29.1 225,466 39.32 0.41
2017-10-27 29.15 29.2 29.1 29.1 201,335 39.32 0.41
2017-10-26 29.2 29.2 29.1 29.1 185,491 39.32 0.41
2017-10-25 29.2 29.2 29.05 29.15 270,764 39.39 0.42
2017-10-24 29.2 29.2 29.15 29.15 81,042 39.39 0.42
2017-10-23 29.2 29.3 29.15 29.2 216,480 39.46 0.42
2017-10-20 29.2 29.2 29.15 29.2 206,661 39.46 0.42
2017-10-19 29.15 29.2 29.1 29.2 550,663 39.46 0.42
2017-10-18 29.2 29.2 29.15 29.15 77,634 39.39 0.42
2017-10-17 29.2 29.2 29.15 29.2 290,618 39.46 0.42
2017-10-16 29.15 29.25 29.15 29.15 220,697 39.39 0.42
2017-10-13 29.15 29.2 29.13 29.2 97,398 39.46 0.42
2017-10-12 29.15 29.2 29.15 29.15 133,591 39.39 0.42
2017-10-11 29.15 29.18 29.15 29.15 244,678 39.39 0.42
2017-10-10 29.15 29.2 29.15 29.15 297,991 39.39 0.42
2017-10-09 29.15 29.2 29.15 29.15 115,992 39.39 0.42
2017-10-06 29.2 29.2 29.15 29.2 72,055 39.46 0.42
2017-10-05 29.15 29.25 29.15 29.2 342,877 39.46 0.42
2017-10-04 29.2 29.25 29.15 29.2 426,991 39.46 0.42
2017-10-03 29.3 29.3 29.15 29.25 291,684 39.53 0.42
2017-10-02 29.35 29.5 29.2 29.3 271,323 39.6 0.42
2017-09-29 29.2 29.35 29.16 29.3 353,908 39.6 0.42
2017-09-28 29.15 29.25 29.13 29.25 255,019 39.53 0.42
2017-09-27 29.2 29.23 29.08 29.15 181,365 39.39 0.42
2017-09-26 29.2 29.2 29.1 29.15 209,493 39.39 0.42
2017-09-25 29.15 29.2 29.1 29.2 500,784 39.46 0.42
2017-09-22 29.1 29.2 29.1 29.15 505,782 39.39 0.42
2017-09-21 29.15 29.15 29.1 29.1 93,015 39.32 0.41
2017-09-20 29.05 29.15 29.05 29.15 274,445 39.39 0.42
2017-09-19 29 29.1 29 29 218,641 39.19 0.41
2017-09-18 29.05 29.15 29 29 127,362 39.19 0.41
2017-09-15 29.05 29.15 29.05 29.05 331,977 39.26 0.41
2017-09-14 29.15 29.18 29.1 29.1 108,025 39.32 0.41
2017-09-13 28.95 29.2 28.95 29.15 810,440 39.39 0.42
2017-09-12 29 29 28.95 28.95 103,856 39.12 0.41
2017-09-11 29 29 28.9 28.95 692,572 39.12 0.41
2017-09-08 29.05 29.05 28.95 29 440,997 39.19 0.41
2017-09-07 29.1 29.1 28.9 29 672,873 39.19 0.41
2017-09-06 29.15 29.2 29.1 29.1 933,687 39.32 0.41
2017-09-05 29.2 29.3 29.05 29.15 721,086 39.39 0.42
2017-09-04 0 0 0 29.25 0 - -
2017-09-01 29.4 29.4 29.15 29.25 250,582 39.53 0.42
2017-08-31 29.2 29.4 29.1 29.4 721,671 39.73 0.42
2017-08-30 29.15 29.2 29.13 29.2 154,996 39.46 0.42
2017-08-29 29.1 29.23 29.05 29.2 418,366 39.46 0.42
2017-08-28 29 29.2 28.95 29.1 474,119 39.32 0.41
2017-08-25 29 29.03 28.93 29 202,106 39.19 0.41
2017-08-24 29.15 29.2 28.93 28.95 662,325 39.12 0.41
2017-08-23 29.05 29.2 29.03 29.2 514,142 39.46 0.42
2017-08-22 29.05 29.1 29.01 29.1 338,100 39.32 0.41
2017-08-21 29.05 29.05 29 29.05 411,402 39.26 0.41
2017-08-18 29 29.1 29 29.05 497,567 39.26 0.41
2017-08-17 29.05 29.05 29 29.05 502,970 39.26 0.41
2017-08-16 29.05 29.08 29 29.05 212,692 39.26 0.41
2017-08-15 28.95 29.05 28.9 29.05 300,300 39.26 0.41
2017-08-14 29 29.05 28.85 28.9 939,601 39.05 0.41
2017-08-11 29 29.1 29 29.05 346,427 39.26 0.41
2017-08-10 28.9 29.1 28.9 29.1 719,465 39.32 0.41
2017-08-09 28.95 28.95 28.9 28.95 278,816 39.12 0.41
2017-08-08 28.95 29 28.9 28.95 295,722 39.12 0.41
2017-08-07 28.9 29.1 28.88 28.95 1,295,576 39.12 0.41
Get more Data

Pharmerica Stock History 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 Stock Price History: Past 5 years

Max Stock Price36.67Jul 17,2015
Min Stock Price11.86Aug 27,2013
Avg Stock Price25.75

Pharmerica Historical PE ratio: Past 5 years

Max PE Ratio139.96Apr 23,2015
Min PE Ratio11.74Aug 27,2013
Avg PE Ratio46.43

Pharmerica Historical PS ratio: Past 5 years

Max PS Ratio0.57Jul 17,2015
Min PS Ratio0.2Aug 27,2013
Avg PS Ratio0.4

PMC Industry Peers

Company Price Change (%)
Surgical Care Affiliates (SCAI)55.870 (0%)
U.s. Physical Therapy (USPH)113.50 (0%)
Bioscrip (BIOS)2.90.08 (2.84%)
Imprimis Pharma (IMMY)2.950.08 (2.79%)
Bioscrip (BIOS)2.90.08 (2.84%)
Sunlink Health Systems (SSY)1.30.05 (3.7%)
Walgreens Boots Alliance (WBA)69.620.89 (1.29%)

We provide Pharmerica share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Pharmerica stock analysis. The price and volume changes on a daily basis is provided in the Pharmerica stock price history. An abnormally high daily 1,371,608 typically implies breaking news or earnings release. The closing price was $29.25 and 1,371,608 shares of PMC were traded on Dec 07, 2017. The average P/S ratio was 0.4 as can be seen from Pharmerica stock history.