Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	106.92	109.14	106.83	108.51	107.78	1,007,300
2024-03-01	108.74	109.09	105.87	107.12	106.40	1,186,900
2024-02-29	108.28	111.18	107.97	109.59	108.85	1,740,300
2024-02-28	105.85	107.38	105.60	107.35	106.63	885,900
2024-02-27	104.77	106.13	104.15	105.63	104.92	593,900
2024-02-26	103.91	104.90	103.76	103.96	103.26	489,200
2024-02-23	105.13	105.81	104.35	104.44	103.74	402,800
2024-02-22	103.51	104.84	102.73	104.37	103.67	494,500
2024-02-21	101.20	103.92	101.20	103.77	103.07	568,300
2024-02-20	101.30	102.61	101.00	101.98	101.29	602,800
2024-02-16	103.66	104.35	102.35	102.46	101.77	466,600
2024-02-15	103.84	105.82	103.17	104.07	103.37	724,200
2024-02-14	102.04	103.64	101.92	103.56	102.86	660,700
2024-02-13	102.90	103.84	100.16	101.35	100.67	949,100
2024-02-12	103.76	105.66	103.43	104.89	104.18	694,200
2024-02-09	103.18	104.27	102.86	103.76	103.06	612,400
2024-02-08	102.10	103.46	100.73	103.25	102.56	774,500
2024-02-07	104.48	104.48	102.38	102.90	102.21	880,200
2024-02-06	103.77	105.85	103.09	104.22	103.52	1,086,700
2024-02-05	105.08	105.79	103.48	103.90	103.20	1,160,400
2024-02-02	108.79	108.79	104.19	105.62	104.91	1,366,500
2024-02-01	108.50	110.00	102.16	109.26	108.53	1,428,700
2024-01-31	111.33	111.33	107.00	107.18	106.46	1,521,000
2024-01-30	109.62	112.00	109.62	111.18	110.43	990,200
2024-01-29	110.15	110.82	108.93	110.08	109.34	771,400
2024-01-26	110.66	111.67	109.97	110.00	109.26	972,400
2024-01-25	108.00	109.33	107.24	108.69	107.96	812,400
2024-01-24	108.23	108.90	105.99	106.91	106.19	727,400
2024-01-23	107.79	108.00	105.77	107.49	106.77	1,467,400
2024-01-22	107.79	107.98	106.68	106.71	105.99	629,900
2024-01-19	106.27	106.78	104.79	106.43	105.71	627,900
2024-01-18	105.89	106.64	104.93	105.92	105.21	607,900
2024-01-17	107.43	108.37	105.22	105.75	104.97	908,300
2024-01-16	109.01	109.45	107.94	108.19	107.39	788,900
2024-01-12	111.77	112.24	110.27	110.80	109.98	393,700
2024-01-11	111.12	112.08	109.77	110.83	110.01	718,100
2024-01-10	109.74	112.31	108.53	111.68	110.86	806,500
2024-01-09	111.34	115.00	109.83	111.26	110.44	1,038,300
2024-01-08	106.82	109.78	106.47	109.01	108.21	624,500
2024-01-05	106.60	109.11	105.74	107.36	106.57	453,900
2024-01-04	105.69	108.11	105.58	107.72	106.92	756,600
2024-01-03	109.81	109.81	104.64	105.02	104.24	706,200
2024-01-02	108.89	111.56	108.14	110.43	109.61	622,200
2023-12-29	110.20	111.26	108.88	109.31	108.50	385,100
2023-12-28	110.94	111.41	109.92	110.77	109.95	360,900
2023-12-27	109.72	111.33	109.45	110.69	109.87	673,300
2023-12-26	107.98	110.17	107.72	109.64	108.83	898,300
2023-12-22	106.70	109.46	106.66	107.71	106.91	1,102,900
2023-12-21	104.81	107.41	104.28	105.76	104.98	975,500
2023-12-20	104.71	107.64	103.82	104.05	103.28	1,079,600
2023-12-19	101.78	105.27	101.35	104.73	103.96	1,175,800
2023-12-18	102.05	103.35	100.26	101.32	100.57	969,300
2023-12-15	102.33	102.69	100.22	101.16	100.41	1,809,400
2023-12-14	99.500	102.50	99.190	101.31	100.56	1,920,500
2023-12-13	89.620	98.870	89.440	98.680	97.951	1,937,300
2023-12-12	90.930	90.930	88.900	89.460	88.800	726,900
2023-12-11	90.970	91.470	90.080	90.690	90.020	628,300
2023-12-08	91.430	92.400	90.370	91.020	90.348	550,500
2023-12-07	90.670	91.730	90.250	91.680	91.003	666,200
2023-12-06	89.990	92.020	89.240	90.640	89.971	505,000

← NewerPage 12 of 21 · 1,256 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.