PerkinElmer Inc (PKI) Historical Stock Data
143.53 ↓0.58 (-0.40%)
As of May 25, 2022, 3:27pm EST.
Historical Data
In the past 30 trading days, PKI is down -0.23% a day on average. There have been 13 days where PerkinElmer Inc closed green and 17 days where PKI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 145.54 | 144.11 | ↓$1.43 (-0.98%) | 142.18 | 145.67 | 460.11K |
| 2022-05-23 | 148.29 | 146.48 | ↓$1.81 (-1.22%) | 145.16 | 148.54 | 542.22K |
| 2022-05-20 | 144.39 | 146.73 | ↑$2.34 (1.62%) | 142.60 | 146.90 | 712.67K |
| 2022-05-19 | 141.75 | 143.55 | ↑$1.80 (1.27%) | 140.21 | 144.70 | 0.99M |
| 2022-05-18 | 144.09 | 142.49 | ↓$1.60 (-1.11%) | 141.07 | 145.26 | 758.48K |
| 2022-05-17 | 148.87 | 147.63 | ↓$1.24 (-0.83%) | 145.90 | 150.00 | 584.85K |
| 2022-05-16 | 147.06 | 146.79 | ↓$0.27 (-0.18%) | 145.74 | 149.60 | 503.80K |
| 2022-05-13 | 145.69 | 148.61 | ↑$2.92 (2.00%) | 145.44 | 148.81 | 1.07M |
| 2022-05-12 | 141.41 | 142.85 | ↑$1.44 (1.02%) | 139.70 | 144.23 | 663.51K |
| 2022-05-11 | 144.53 | 142.05 | ↓$2.48 (-1.72%) | 141.86 | 146.38 | 697.68K |
| 2022-05-10 | 145.31 | 145.02 | ↓$0.29 (-0.20%) | 140.97 | 146.30 | 0.93M |
| 2022-05-09 | 145.88 | 142.45 | ↓$3.43 (-2.35%) | 141.60 | 147.09 | 1.03M |
| 2022-05-06 | 146.13 | 147.87 | ↑$1.74 (1.19%) | 142.91 | 148.86 | 1.31M |
| 2022-05-05 | 156.19 | 147.92 | ↓$8.27 (-5.29%) | 146.59 | 156.22 | 1.15M |
| 2022-05-04 | 148.28 | 157.08 | ↑$8.80 (5.93%) | 140.54 | 158.13 | 2.02M |
| 2022-05-03 | 147.16 | 152.86 | ↑$5.70 (3.87%) | 147.16 | 155.33 | 1.35M |
| 2022-05-02 | 146.17 | 147.89 | ↑$1.72 (1.18%) | 143.85 | 148.69 | 1.02M |
| 2022-04-29 | 146.12 | 146.61 | ↑$0.49 (0.34%) | 145.62 | 151.02 | 1.13M |
| 2022-04-28 | 145.00 | 146.41 | ↑$1.41 (0.97%) | 143.67 | 148.13 | 734.93K |
| 2022-04-27 | 142.87 | 142.43 | ↓$0.44 (-0.31%) | 141.93 | 145.70 | 701.51K |
| 2022-04-26 | 148.07 | 142.59 | ↓$5.48 (-3.70%) | 142.26 | 148.64 | 0.95M |
| 2022-04-25 | 150.82 | 149.53 | ↓$1.29 (-0.86%) | 146.12 | 150.82 | 1.20M |
| 2022-04-22 | 157.84 | 152.59 | ↓$5.25 (-3.33%) | 152.22 | 158.19 | 680.01K |
| 2022-04-21 | 164.53 | 159.47 | ↓$5.06 (-3.08%) | 159.27 | 164.60 | 558.45K |
| 2022-04-20 | 161.19 | 164.15 | ↑$2.96 (1.84%) | 160.21 | 165.22 | 525.61K |
| 2022-04-19 | 160.43 | 160.80 | ↑$0.37 (0.23%) | 158.88 | 161.66 | 592.16K |
| 2022-04-18 | 161.48 | 160.38 | ↓$1.10 (-0.68%) | 158.77 | 161.85 | 389.01K |
| 2022-04-14 | 164.23 | 161.42 | ↓$2.81 (-1.71%) | 161.23 | 164.70 | 559.97K |
| 2022-04-13 | 160.65 | 164.17 | ↑$3.52 (2.19%) | 160.62 | 164.80 | 412.94K |
| 2022-04-12 | 166.02 | 161.26 | ↓$4.76 (-2.87%) | 160.28 | 167.11 | 557.88K |
Create an account or log in to view more rows.
$PKI warming up
$PKI take us to the moon
lets goooooo
$PKI bounce it!!
$PKI The squeeze is coming
$PKI is it time?
$PKI LOADING UP HERE!
$PKI Move up
let's buy
$PKI come on bulls we can do it
don’t let bears win
$PKI coming now
$PKI is the dump over