PerkinElmer Inc. (PKI)
NYSE: PKI
· Real-Time Price · USD
115.24
-1.06 (-0.91%)
At close: May 15, 2023, 10:03 PM
PKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2023 | 120.53 | 122.22 | 118.49 | 120.30 | 120.30 | 0.05% | 1,159,974 |
| May 22, 2023 | 118.82 | 121.02 | 118.04 | 120.24 | 120.24 | 0.97% | 575,127 |
| May 19, 2023 | 117.61 | 119.68 | 116.92 | 119.09 | 119.09 | 1.93% | 799,591 |
| May 18, 2023 | 115.37 | 116.93 | 114.78 | 116.84 | 116.84 | 1.35% | 822,542 |
| May 17, 2023 | 114.43 | 115.45 | 113.39 | 115.28 | 115.28 | 0.94% | 955,190 |
| May 16, 2023 | 115.65 | 116.74 | 113.17 | 114.21 | 114.21 | -0.89% | 553,006 |
| May 15, 2023 | 115.98 | 117.21 | 114.67 | 115.24 | 115.24 | -0.91% | 1,633,026 |
| May 12, 2023 | 117.47 | 119.37 | 115.35 | 116.30 | 116.30 | -1.75% | 1,063,324 |
| May 11, 2023 | 117.18 | 119.98 | 114.29 | 118.37 | 118.37 | -4.96% | 2,177,139 |
| May 10, 2023 | 126.30 | 126.73 | 123.32 | 124.55 | 124.55 | -0.22% | 1,098,458 |
| May 9, 2023 | 123.45 | 126.05 | 122.05 | 124.82 | 124.82 | -2.48% | 1,124,188 |
| May 8, 2023 | 130.05 | 130.12 | 127.40 | 128.00 | 128.00 | -1.44% | 612,460 |
| May 5, 2023 | 131.79 | 132.54 | 127.84 | 129.87 | 129.87 | -0.96% | 818,061 |
| May 4, 2023 | 130.39 | 131.74 | 129.27 | 131.13 | 131.13 | 0.69% | 623,952 |
| May 3, 2023 | 129.73 | 131.68 | 129.04 | 130.23 | 130.23 | 1.17% | 478,077 |
| May 2, 2023 | 129.25 | 130.70 | 128.27 | 128.73 | 128.73 | -1.17% | 498,465 |
| May 1, 2023 | 130.71 | 131.27 | 130.15 | 130.26 | 130.26 | -0.18% | 589,345 |
| Apr 28, 2023 | 128.79 | 131.61 | 128.70 | 130.49 | 130.49 | 1.50% | 553,357 |
| Apr 27, 2023 | 129.72 | 129.74 | 126.73 | 128.56 | 128.56 | -0.83% | 1,187,695 |
| Apr 26, 2023 | 124.67 | 130.33 | 124.67 | 129.64 | 129.64 | 1.66% | 726,571 |