New Zealand markets open in 6 hours 23 minutes

PerkinElmer, Inc. (PKI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.59+5.10 (+3.36%)
As of 11:36AM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2022153.91157.11152.49156.59156.59196,511
09 Aug 2022153.67154.71150.07151.49151.49470,900
08 Aug 2022154.31155.79152.72154.09154.09563,600
05 Aug 2022151.18154.02150.81153.72153.72584,800
04 Aug 2022153.12153.58151.26152.95152.95515,500
03 Aug 2022154.54155.45151.66154.23154.23683,000
02 Aug 2022156.93160.19153.69154.10154.101,428,800
01 Aug 2022169.64170.00160.56160.87160.872,034,600
29 Jul 2022153.78155.83152.04153.17153.17900,800
28 Jul 2022151.59155.16149.51154.42154.42629,800
27 Jul 2022148.62151.59147.62150.69150.69428,600
26 Jul 2022146.49147.95145.48147.86147.86439,200
25 Jul 2022146.32147.63145.38146.39146.39356,200
22 Jul 2022147.96148.78144.84146.67146.67390,000
21 Jul 2022141.75150.73141.35147.96147.96826,200
21 Jul 20220.07 Dividend
20 Jul 2022138.32141.07138.01139.99139.92692,300
19 Jul 2022134.22137.66134.05137.39137.32832,900
18 Jul 2022135.44136.00131.53132.37132.30680,600
15 Jul 2022136.11136.67132.00135.15135.08823,900
14 Jul 2022133.50135.02130.65133.68133.61896,500
13 Jul 2022136.03138.34134.95137.09137.02518,000
12 Jul 2022144.07144.94138.33138.60138.53634,600
11 Jul 2022144.80146.35144.18144.59144.52426,300
08 Jul 2022145.19147.33144.51146.01145.94873,400
07 Jul 2022145.90148.49145.09146.50146.43706,500
06 Jul 2022144.88147.22144.25145.99145.92880,500
05 Jul 2022141.05144.61137.72144.56144.49690,000
01 Jul 2022142.39144.32140.11144.07144.00432,500
30 Jun 2022140.36143.79139.65142.22142.15762,100
29 Jun 2022142.00142.69139.37142.28142.21361,000
28 Jun 2022144.52145.76140.86141.33141.26388,800
27 Jun 2022146.57146.77143.55144.97144.90393,800
24 Jun 2022145.36146.59143.80145.53145.461,077,000
23 Jun 2022139.07145.02138.62144.31144.24701,000
22 Jun 2022134.55140.09134.13138.24138.17868,400
21 Jun 2022137.05138.25135.56135.64135.57579,400
17 Jun 2022136.93140.97132.78134.91134.841,645,700
16 Jun 2022136.74137.85134.84137.54137.47720,200
15 Jun 2022140.88142.07137.87140.41140.34679,500
14 Jun 2022137.57138.82135.25138.14138.07475,600
13 Jun 2022137.94139.00134.93137.87137.80912,600
10 Jun 2022143.66144.87141.80141.90141.83814,900
09 Jun 2022148.52149.46146.32146.45146.38499,000
08 Jun 2022150.79151.87148.65149.20149.13333,700
07 Jun 2022148.32152.45147.86152.06151.98458,200
06 Jun 2022148.75150.35147.98148.84148.77434,000
03 Jun 2022148.97149.26146.88147.67147.60519,800
02 Jun 2022146.48150.99145.52150.86150.78401,500
01 Jun 2022149.78151.80144.01146.10146.03899,600
31 May 2022154.93155.29149.18149.67149.601,464,700
27 May 2022147.84156.42147.54156.18156.101,152,800
26 May 2022143.65146.93142.82146.65146.58617,400
25 May 2022143.50144.09140.87142.73142.66479,300
24 May 2022145.54145.67142.18144.11144.04479,200
23 May 2022148.29148.51145.16146.48146.41656,900
20 May 2022144.39146.92142.58146.73146.66712,700
19 May 2022141.75144.70140.18143.55143.48993,500
18 May 2022144.09145.26141.07142.49142.42776,400
17 May 2022148.87150.04145.90147.63147.56595,200
16 May 2022147.06149.60145.71146.79146.72652,100
13 May 2022145.69148.81145.44148.61148.541,168,000
12 May 2022141.41144.23139.70142.85142.78663,500
11 May 2022144.53146.44141.86142.05141.98697,700
10 May 2022145.31146.30140.74145.02144.95934,000
09 May 2022145.88147.09141.60142.45142.381,032,300
06 May 2022146.13148.87142.90147.87147.801,311,200
05 May 2022156.19156.22146.59147.92147.851,158,500
04 May 2022148.28158.15140.54157.08157.002,025,300
03 May 2022147.16155.33147.16152.86152.781,346,300
02 May 2022146.17148.86143.85147.89147.821,023,200
29 Apr 2022146.12151.02145.62146.61146.541,133,300
28 Apr 2022145.00148.15143.67146.41146.34734,900
27 Apr 2022142.87145.70141.93142.43142.36712,200
26 Apr 2022148.07148.63142.22142.59142.521,073,300
25 Apr 2022150.82150.82146.12149.53149.461,203,400
22 Apr 2022157.84158.19152.22152.59152.51696,800
21 Apr 2022164.53164.53159.27159.47159.39558,500
21 Apr 20220.07 Dividend
20 Apr 2022161.19165.23160.21164.15164.00525,600
19 Apr 2022160.43161.66158.88160.80160.65605,900
18 Apr 2022161.48161.85158.77160.38160.23389,000
14 Apr 2022164.23164.70161.18161.42161.27569,700
13 Apr 2022160.65164.80160.62164.17164.02512,700
12 Apr 2022166.02167.18160.26161.26161.11558,200
11 Apr 2022171.17171.62165.46165.77165.62550,100
08 Apr 2022171.85174.10170.62172.49172.33654,600
07 Apr 2022166.27173.65166.27172.41172.25829,600
06 Apr 2022164.34166.82161.37166.11165.96718,000
05 Apr 2022168.50169.01166.03166.17166.02833,300
04 Apr 2022171.56173.04169.33169.86169.70510,500
01 Apr 2022175.72175.73168.23171.57171.41925,200
31 Mar 2022178.07179.58174.43174.46174.30837,200
30 Mar 2022179.96180.96177.11178.49178.32406,900
29 Mar 2022180.30181.66178.87180.28180.11437,800
28 Mar 2022177.59179.15176.30177.35177.19508,100
25 Mar 2022180.33180.59174.17176.80176.64519,000
24 Mar 2022177.50179.35176.00179.34179.17382,200
23 Mar 2022182.83182.83176.57176.65176.49630,500
22 Mar 2022180.47184.75179.81184.54184.37565,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...