Revvity, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	113.05	113.96	111.03	111.86	111.19	1,166,600
2024-05-24	112.15	113.46	111.76	113.27	112.59	647,700
2024-05-23	112.24	113.23	110.70	111.89	111.21	1,046,500
2024-05-22	112.88	114.34	112.53	112.67	111.99	864,100
2024-05-21	111.54	113.50	109.65	113.23	112.55	1,052,200
2024-05-20	110.12	112.26	109.80	112.02	111.34	883,900
2024-05-17	108.78	110.33	107.44	110.23	109.56	1,087,200
2024-05-16	106.69	109.62	106.17	108.46	107.81	1,232,400
2024-05-15	108.20	108.49	107.17	107.31	106.66	1,477,400
2024-05-14	106.53	107.25	104.69	106.53	105.89	884,000
2024-05-13	104.94	106.76	104.94	105.55	104.91	550,800
2024-05-10	104.83	106.13	104.57	104.80	104.17	608,000
2024-05-09	102.68	104.41	102.03	104.34	103.71	403,300
2024-05-08	102.97	103.54	102.75	102.83	102.21	489,300
2024-05-07	103.32	103.89	102.85	103.17	102.55	502,500
2024-05-06	100.89	102.87	100.70	102.82	102.20	898,200
2024-05-03	102.49	102.64	100.54	100.61	100.00	859,100
2024-05-02	103.37	103.62	100.34	101.08	100.47	675,100
2024-05-01	102.81	104.54	101.72	102.60	101.98	816,100
2024-04-30	104.30	104.85	102.31	102.47	101.85	902,500
2024-04-29	103.43	107.34	102.42	105.02	104.39	943,000
2024-04-26	101.92	103.15	101.01	101.51	100.90	827,400
2024-04-25	102.40	103.23	101.09	102.09	101.47	462,300
2024-04-24	102.68	104.05	101.64	102.68	102.06	632,100
2024-04-23	101.92	103.54	100.99	103.50	102.88	942,600
2024-04-22	101.00	102.16	100.72	100.77	100.16	668,800
2024-04-19	99.750	101.62	99.510	100.86	100.25	731,100
2024-04-18	97.990	100.49	97.320	99.380	98.780	744,400
2024-04-17	100.38	100.88	99.320	100.55	99.874	773,200
2024-04-16	102.03	102.03	99.930	100.28	99.606	1,058,600
2024-04-15	104.35	104.65	101.49	102.32	101.63	951,500
2024-04-12	107.46	108.03	103.34	103.49	102.79	994,200
2024-04-11	109.38	109.65	107.44	108.50	107.77	2,903,800
2024-04-10	108.02	108.97	106.38	107.90	107.17	1,439,200
2024-04-09	108.00	110.82	107.71	110.72	109.98	1,757,700
2024-04-08	102.33	106.96	102.12	106.41	105.69	1,471,100
2024-04-05	101.62	103.21	101.17	102.28	101.59	643,800
2024-04-04	103.30	103.92	101.17	101.68	101.00	771,700
2024-04-03	102.00	103.41	101.82	102.35	101.66	466,700
2024-04-02	102.32	102.62	100.96	102.21	101.52	869,100
2024-04-01	105.00	105.00	103.24	103.27	102.58	507,900
2024-03-28	105.54	106.00	104.85	105.00	104.29	656,200
2024-03-27	104.51	105.66	104.05	105.41	104.70	1,224,400
2024-03-26	103.21	104.12	102.37	103.42	102.72	684,100
2024-03-25	103.36	104.29	102.50	103.00	102.31	864,500
2024-03-22	104.90	105.01	102.33	103.25	102.56	852,200
2024-03-21	105.73	106.65	104.90	105.07	104.36	776,900
2024-03-20	104.07	104.95	103.44	104.67	103.97	558,800
2024-03-19	104.04	105.07	103.23	104.24	103.54	602,400
2024-03-18	105.11	105.31	103.32	104.16	103.46	1,027,100
2024-03-15	103.71	105.88	103.42	104.90	104.19	1,158,500
2024-03-14	107.13	107.48	103.74	104.88	104.17	914,200
2024-03-13	109.17	110.14	107.51	108.00	107.27	582,200
2024-03-12	109.24	109.95	108.29	108.81	108.08	448,600
2024-03-11	109.56	110.51	108.88	109.24	108.51	570,000
2024-03-08	108.78	110.75	108.42	109.33	108.59	649,800
2024-03-07	108.01	108.76	107.61	108.49	107.76	575,400
2024-03-06	107.70	108.90	106.45	107.31	106.59	689,300
2024-03-05	108.26	109.50	106.70	107.01	106.29	578,800
2024-03-04	106.92	109.14	106.83	108.51	107.78	1,007,300

← NewerPage 11 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.