Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PKI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 39.44 | -0.40 | -1.00% | 39.86 | 39.86 | 39.41 | 304,226 |
| May 16 2024 | 39.84 | -0.02 | -0.05% | 39.71 | 40.12 | 39.58 | 387,107 |
| May 15 2024 | 39.86 | -0.13 | -0.33% | 40.10 | 40.34 | 39.80 | 496,088 |
| May 14 2024 | 39.99 | -0.35 | -0.87% | 40.17 | 40.17 | 39.35 | 494,836 |
| May 13 2024 | 40.34 | 0.34 | 0.85% | 40.05 | 40.42 | 39.72 | 331,761 |
| May 10 2024 | 40.00 | 0.01 | 0.03% | 40.15 | 40.50 | 39.96 | 308,204 |
| May 09 2024 | 39.99 | -0.05 | -0.12% | 40.02 | 40.12 | 39.70 | 748,069 |
| May 08 2024 | 40.04 | -0.51 | -1.26% | 40.53 | 40.79 | 39.89 | 472,955 |
| May 07 2024 | 40.55 | -0.06 | -0.15% | 40.67 | 40.97 | 40.25 | 504,561 |
| May 06 2024 | 40.61 | 0.45 | 1.12% | 40.18 | 40.84 | 40.09 | 453,128 |
| May 03 2024 | 40.16 | -1.43 | -3.44% | 41.33 | 41.42 | 39.67 | 1,143,447 |
| May 02 2024 | 41.59 | -1.01 | -2.37% | 43.03 | 43.15 | 41.14 | 1,037,315 |
| May 01 2024 | 42.60 | 0.19 | 0.45% | 42.35 | 42.66 | 42.14 | 348,649 |
| Apr 30 2024 | 42.41 | -0.64 | -1.49% | 42.95 | 43.27 | 42.24 | 591,381 |
| Apr 29 2024 | 43.05 | -0.10 | -0.23% | 42.62 | 43.08 | 42.52 | 796,978 |
| Apr 26 2024 | 43.15 | 0.00 | 0.00% | 43.15 | 43.15 | 43.15 | 0 |
| Apr 25 2024 | 43.15 | 0.39 | 0.91% | 42.56 | 43.30 | 42.56 | 303,996 |
| Apr 24 2024 | 42.76 | 0.05 | 0.12% | 42.56 | 43.11 | 42.42 | 409,484 |
| Apr 23 2024 | 42.71 | 0.25 | 0.59% | 42.43 | 42.76 | 42.36 | 382,542 |
| Apr 22 2024 | 42.46 | 0.27 | 0.64% | 42.20 | 42.76 | 41.95 | 339,244 |
| Apr 19 2024 | 42.19 | -1.11 | -2.56% | 42.81 | 42.93 | 42.03 | 701,313 |
| Apr 18 2024 | 43.30 | 0.28 | 0.65% | 43.10 | 43.64 | 43.10 | 622,622 |
| Apr 17 2024 | 43.02 | 0.20 | 0.47% | 42.93 | 43.99 | 42.93 | 682,246 |
| Apr 16 2024 | 42.82 | -0.30 | -0.70% | 42.91 | 43.07 | 42.29 | 524,242 |
| Apr 15 2024 | 43.12 | 2.18 | 5.32% | 41.59 | 43.28 | 41.54 | 937,578 |
| Apr 12 2024 | 40.94 | 0.07 | 0.17% | 40.74 | 41.27 | 40.55 | 1,138,964 |
| Apr 11 2024 | 40.87 | -0.93 | -2.22% | 41.91 | 41.91 | 40.44 | 860,401 |
| Apr 10 2024 | 41.80 | -0.10 | -0.24% | 42.00 | 42.14 | 41.48 | 248,335 |
| Apr 09 2024 | 41.90 | -0.11 | -0.26% | 41.93 | 42.37 | 41.59 | 467,281 |
| Apr 08 2024 | 42.01 | -0.14 | -0.33% | 42.15 | 42.30 | 41.66 | 306,195 |
| Apr 05 2024 | 42.15 | 0.05 | 0.12% | 41.82 | 42.17 | 41.61 | 495,853 |
| Apr 04 2024 | 42.10 | 0.66 | 1.59% | 41.51 | 42.16 | 40.98 | 453,071 |
| Apr 03 2024 | 41.44 | -0.40 | -0.96% | 41.75 | 42.04 | 41.25 | 515,191 |
| Apr 02 2024 | 41.84 | -0.45 | -1.06% | 42.13 | 42.19 | 41.47 | 416,907 |
| Apr 01 2024 | 42.29 | -0.85 | -1.97% | 42.52 | 42.94 | 42.06 | 295,511 |
| Mar 28 2024 | 43.14 | 0.15 | 0.35% | 43.01 | 43.80 | 43.01 | 251,597 |
| Mar 27 2024 | 42.99 | -0.13 | -0.30% | 42.85 | 43.15 | 42.74 | 242,733 |
| Mar 26 2024 | 43.12 | 0.73 | 1.72% | 42.99 | 43.35 | 42.62 | 404,877 |
| Mar 25 2024 | 42.39 | -0.43 | -1.00% | 42.86 | 43.25 | 42.32 | 364,869 |
| Mar 22 2024 | 42.82 | -0.60 | -1.38% | 43.53 | 43.59 | 42.67 | 257,257 |
| Mar 21 2024 | 43.42 | 0.11 | 0.25% | 43.18 | 43.60 | 42.40 | 583,643 |
| Mar 20 2024 | 43.31 | -0.38 | -0.87% | 43.55 | 43.95 | 43.02 | 417,854 |
| Mar 19 2024 | 43.69 | -0.22 | -0.50% | 43.54 | 44.11 | 43.54 | 264,142 |
| Mar 18 2024 | 43.91 | -0.50 | -1.13% | 44.60 | 44.67 | 43.67 | 307,679 |
| Mar 15 2024 | 44.41 | 0.26 | 0.59% | 44.39 | 45.08 | 44.21 | 1,615,570 |
| Mar 14 2024 | 44.15 | 0.43 | 0.98% | 43.92 | 44.59 | 43.70 | 323,825 |
| Mar 13 2024 | 43.72 | -0.60 | -1.35% | 44.28 | 44.72 | 43.70 | 378,279 |
| Mar 12 2024 | 44.32 | 1.17 | 2.71% | 43.28 | 44.50 | 43.28 | 930,716 |
| Mar 11 2024 | 43.15 | -0.57 | -1.30% | 43.31 | 43.64 | 43.01 | 264,455 |
| Mar 08 2024 | 43.72 | -0.27 | -0.61% | 43.69 | 44.75 | 43.65 | 301,620 |
| Mar 07 2024 | 43.99 | 0.87 | 2.02% | 43.25 | 44.20 | 42.99 | 390,823 |
| Mar 06 2024 | 43.12 | -0.09 | -0.21% | 43.34 | 43.48 | 42.68 | 360,737 |
| Mar 05 2024 | 43.21 | 0.04 | 0.09% | 43.01 | 43.44 | 42.73 | 478,248 |
| Mar 04 2024 | 43.17 | 0.34 | 0.79% | 43.00 | 43.87 | 42.46 | 448,214 |
| Mar 01 2024 | 42.83 | -0.58 | -1.34% | 43.41 | 43.98 | 42.77 | 357,623 |
| Feb 29 2024 | 43.41 | -1.15 | -2.58% | 44.14 | 44.83 | 43.33 | 1,670,601 |
| Feb 28 2024 | 44.56 | -2.94 | -6.19% | 45.48 | 45.48 | 41.28 | 1,280,570 |
| Feb 27 2024 | 47.50 | -0.19 | -0.40% | 47.45 | 47.94 | 47.42 | 518,779 |
| Feb 26 2024 | 47.69 | -0.07 | -0.15% | 47.67 | 47.88 | 47.42 | 273,655 |
| Feb 23 2024 | 47.76 | -0.07 | -0.15% | 47.60 | 47.99 | 47.13 | 335,150 |
| Feb 22 2024 | 47.83 | 0.16 | 0.34% | 47.80 | 47.99 | 47.57 | 197,738 |
| Feb 21 2024 | 47.67 | 1.02 | 2.19% | 46.72 | 47.72 | 46.46 | 334,551 |
| Feb 20 2024 | 46.65 | 0.94 | 2.06% | 45.71 | 46.94 | 45.71 | 280,762 |
