Revvity, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 154.44 | 155.50 | 151.61 | 152.64 | 152.64 | 1,336,300 |
| 2026-10-15 | 151.91 | 156.86 | 148.83 | 154.71 | 154.71 | 2,374,800 |
| 2026-10-14 | 154.26 | 158.00 | 151.45 | 152.12 | 152.12 | 2,023,200 |
| 2026-10-13 | 156.44 | 157.46 | 153.10 | 155.08 | 155.08 | 1,387,600 |
| 2026-10-12 | 153.74 | 156.33 | 153.46 | 155.61 | 155.61 | 1,116,000 |
| 2026-10-09 | 152.40 | 155.50 | 152.40 | 154.18 | 154.18 | 1,224,300 |
| 2026-10-08 | 152.04 | 152.54 | 146.70 | 152.16 | 152.16 | 1,456,900 |
| 2026-10-07 | 153.03 | 156.01 | 149.25 | 153.60 | 153.60 | 2,233,600 |
| 2026-10-06 | 161.62 | 166.25 | 151.45 | 153.30 | 153.30 | 2,678,200 |
| 2026-10-05 | 151.45 | 157.45 | 150.39 | 157.36 | 157.36 | 1,549,600 |
| 2026-10-02 | 149.94 | 153.38 | 148.55 | 151.53 | 151.53 | 1,236,600 |
| 2026-10-01 | 155.48 | 155.48 | 148.31 | 149.06 | 149.06 | 2,483,800 |
| 2026-09-30 | 153.49 | 158.28 | 152.81 | 152.89 | 152.89 | 4,456,000 |
| 2026-09-29 | 150.49 | 153.06 | 149.29 | 152.77 | 152.77 | 1,600,100 |
| 2026-09-28 | 148.97 | 151.05 | 148.12 | 151.02 | 151.02 | 1,500,500 |
| 2026-09-25 | 150.70 | 151.99 | 147.03 | 151.11 | 151.11 | 1,940,500 |
| 2026-09-24 | 141.79 | 152.26 | 141.79 | 150.68 | 150.68 | 2,539,900 |
| 2026-09-23 | 142.40 | 145.00 | 140.08 | 142.11 | 142.11 | 2,244,300 |
| 2026-09-22 | 143.12 | 144.77 | 141.71 | 143.31 | 143.31 | 2,871,300 |
| 2026-09-21 | 144.53 | 145.55 | 142.30 | 143.59 | 143.59 | 2,062,000 |
| 2026-09-18 | 146.50 | 146.89 | 142.45 | 143.45 | 143.45 | 3,321,600 |
| 2026-09-17 | 147.61 | 149.52 | 145.22 | 146.73 | 146.73 | 2,753,800 |
| 2026-09-16 | 140.88 | 147.50 | 140.20 | 145.73 | 145.73 | 3,404,200 |
| 2026-09-15 | 128.67 | 140.22 | 128.67 | 140.19 | 140.19 | 3,693,800 |
| 2026-09-14 | 124.69 | 128.70 | 123.95 | 128.49 | 128.49 | 1,895,200 |
| 2026-09-11 | 122.40 | 124.65 | 121.61 | 124.31 | 124.31 | 1,151,500 |
| 2026-09-10 | 122.77 | 123.23 | 120.90 | 120.94 | 120.94 | 1,344,000 |
| 2026-09-09 | 125.77 | 126.66 | 121.20 | 123.85 | 123.85 | 1,882,200 |
| 2026-09-08 | 128.50 | 129.54 | 126.89 | 127.08 | 127.08 | 1,496,200 |
| 2026-09-04 | 130.03 | 131.70 | 129.56 | 130.22 | 130.22 | 1,175,200 |
| 2026-09-03 | 132.45 | 133.00 | 127.78 | 130.63 | 130.63 | 1,817,100 |
| 2026-09-02 | 125.94 | 131.75 | 125.94 | 130.94 | 130.94 | 2,101,500 |
| 2026-09-01 | 127.46 | 128.18 | 125.49 | 126.59 | 126.59 | 3,056,600 |
| 2026-08-31 | 127.34 | 128.82 | 125.46 | 128.67 | 128.67 | 1,631,800 |
| 2026-08-28 | 128.57 | 130.07 | 127.26 | 128.80 | 128.80 | 1,576,300 |
| 2026-08-27 | 126.53 | 129.80 | 126.50 | 129.71 | 129.71 | 1,932,700 |
| 2026-08-26 | 123.29 | 126.90 | 123.29 | 126.35 | 126.35 | 1,155,800 |
| 2026-08-25 | 123.69 | 124.94 | 122.01 | 124.84 | 124.84 | 1,035,680 |
| 2026-08-24 | 123.49 | 124.89 | 121.38 | 123.00 | 123.00 | 1,505,424 |
| 2026-08-21 | 124.48 | 124.97 | 121.51 | 124.75 | 124.75 | 2,289,700 |
| 2026-08-20 | 118.26 | 124.49 | 116.96 | 124.13 | 124.13 | 2,344,500 |
| 2026-08-19 | 116.02 | 122.11 | 115.29 | 119.45 | 119.45 | 1,717,800 |
| 2026-08-18 | 115.86 | 115.90 | 113.69 | 113.75 | 113.75 | 800,000 |
| 2026-08-17 | 115.97 | 117.25 | 115.97 | 116.17 | 116.17 | 786,700 |
| 2026-08-14 | 116.51 | 117.72 | 115.66 | 116.84 | 116.84 | 774,500 |
| 2026-08-13 | 118.25 | 118.34 | 115.67 | 117.50 | 117.50 | 1,373,200 |
| 2026-08-12 | 115.21 | 117.94 | 114.64 | 117.88 | 117.88 | 1,213,800 |
| 2026-08-11 | 115.83 | 116.84 | 115.10 | 115.73 | 115.73 | 1,287,613 |
| 2026-08-10 | 114.22 | 116.74 | 112.68 | 116.02 | 116.02 | 1,253,851 |
| 2026-08-07 | 114.98 | 115.51 | 113.74 | 114.66 | 114.66 | 1,032,400 |
| 2026-08-06 | 114.24 | 115.00 | 112.24 | 114.24 | 114.24 | 1,259,800 |
| 2026-08-05 | 112.45 | 115.84 | 110.81 | 115.02 | 115.02 | 2,149,600 |
| 2026-08-04 | 114.50 | 117.37 | 107.73 | 111.39 | 111.39 | 2,587,200 |
| 2026-08-03 | 112.48 | 116.32 | 112.15 | 115.22 | 115.22 | 2,589,100 |
| 2026-07-31 | 113.99 | 114.15 | 110.95 | 112.52 | 112.52 | 1,206,800 |
| 2026-07-30 | 112.40 | 114.08 | 111.16 | 113.54 | 113.54 | 2,037,000 |
| 2026-07-29 | 112.13 | 114.47 | 109.99 | 113.37 | 113.37 | 2,332,900 |
| 2026-07-28 | 109.26 | 112.50 | 108.75 | 111.51 | 111.51 | 1,772,600 |
| 2026-07-27 | 110.84 | 111.25 | 107.48 | 108.07 | 108.07 | 1,349,100 |
| 2026-07-24 | 113.14 | 113.81 | 110.25 | 110.47 | 110.47 | 1,117,800 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2001-06-04 | 2:1 |
| 1992-05-11 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 0.0700 USD |
| 2026-04-17 | 0.0700 USD |
| 2026-01-16 | 0.0700 USD |
| 2025-10-17 | 0.0700 USD |
| 2025-07-18 | 0.0700 USD |
| 2025-04-17 | 0.0700 USD |
| 2025-01-17 | 0.0700 USD |
| 2024-10-18 | 0.0700 USD |
| 2024-07-19 | 0.0700 USD |
| 2024-04-18 | 0.0700 USD |
| 2024-01-18 | 0.0700 USD |
| 2023-10-19 | 0.0700 USD |
| 2023-07-20 | 0.0700 USD |
| 2023-04-20 | 0.0700 USD |
| 2023-01-19 | 0.0700 USD |
| 2022-10-20 | 0.0700 USD |
| 2022-07-21 | 0.0700 USD |
| 2022-04-21 | 0.0700 USD |
| 2022-01-20 | 0.0700 USD |
| 2021-10-21 | 0.0700 USD |
| 2021-07-15 | 0.0700 USD |
| 2021-04-15 | 0.0700 USD |
| 2021-01-21 | 0.0700 USD |
| 2020-10-15 | 0.0700 USD |
| 2020-07-16 | 0.0700 USD |
| 2020-04-16 | 0.0700 USD |
| 2020-01-16 | 0.0700 USD |
| 2019-10-17 | 0.0700 USD |
| 2019-07-18 | 0.0700 USD |
| 2019-04-17 | 0.0700 USD |
| 2019-01-17 | 0.0700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.