Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	91.150	91.150	88.620	89.350	88.690	483,400
2023-12-04	90.570	92.610	90.570	91.760	91.083	515,300
2023-12-01	88.720	91.300	87.580	91.280	90.606	720,700
2023-11-30	89.410	89.640	87.850	88.900	88.244	993,600
2023-11-29	88.510	89.830	88.260	89.410	88.750	500,900
2023-11-28	88.270	88.350	86.300	87.750	87.102	438,500
2023-11-27	89.430	89.660	88.210	88.250	87.598	432,800
2023-11-24	89.190	90.090	88.790	90.090	89.425	149,200
2023-11-22	89.710	90.120	88.900	89.480	88.819	322,700
2023-11-21	89.810	90.840	88.780	88.920	88.264	519,600
2023-11-20	87.970	88.130	86.790	88.120	87.469	663,000
2023-11-17	89.080	89.080	87.700	87.970	87.321	631,000
2023-11-16	89.090	89.800	87.810	88.200	87.549	427,900
2023-11-15	88.490	90.730	87.990	89.150	88.492	790,400
2023-11-14	86.150	88.420	86.150	87.850	87.201	801,400
2023-11-13	83.940	84.620	82.750	84.020	83.400	1,566,200
2023-11-10	83.690	84.600	82.170	84.490	83.866	862,800
2023-11-09	85.240	85.440	83.900	84.160	83.539	1,256,600
2023-11-08	85.750	86.400	83.640	85.210	84.581	845,600
2023-11-07	85.220	87.900	84.900	85.380	84.750	949,500
2023-11-06	87.850	87.920	85.230	85.540	84.908	1,092,300
2023-11-03	86.280	88.840	85.490	88.160	87.509	1,032,500
2023-11-02	83.610	84.480	82.930	83.950	83.330	1,155,500
2023-11-01	83.700	83.700	81.180	82.540	81.931	1,667,400
2023-10-31	82.480	85.000	80.970	82.850	82.238	2,138,200
2023-10-30	81.010	84.830	79.500	82.080	81.474	4,228,600
2023-10-27	99.410	100.00	97.270	97.870	97.147	1,928,700
2023-10-26	99.420	101.00	98.500	98.950	98.219	972,000
2023-10-25	100.19	100.32	96.700	99.690	98.954	747,800
2023-10-24	101.21	102.81	100.75	101.88	101.13	678,800
2023-10-23	100.99	104.10	100.65	102.28	101.52	786,000
2023-10-20	101.73	102.30	101.22	101.67	100.92	774,200
2023-10-19	101.61	103.00	100.99	101.43	100.68	662,000
2023-10-18	104.50	104.50	101.49	101.58	100.76	604,800
2023-10-17	104.63	106.48	103.69	105.64	104.79	462,300
2023-10-16	106.67	107.62	104.87	106.56	105.70	540,800
2023-10-13	105.16	106.32	104.42	105.85	105.00	556,900
2023-10-12	108.47	108.92	104.09	105.55	104.70	747,300
2023-10-11	110.24	110.39	108.59	108.98	108.10	356,300
2023-10-10	108.40	110.47	107.63	110.07	109.18	595,200
2023-10-09	106.78	108.38	106.14	108.10	107.23	520,500
2023-10-06	105.75	108.12	105.22	107.54	106.67	558,100
2023-10-05	107.00	107.31	104.74	106.60	105.74	572,000
2023-10-04	107.68	108.26	105.68	107.44	106.57	768,800
2023-10-03	107.21	108.03	107.01	107.23	106.37	486,400
2023-10-02	109.88	109.88	106.75	107.81	106.94	635,100
2023-09-29	110.72	111.73	110.20	110.70	109.81	561,900
2023-09-28	109.81	110.88	109.55	110.25	109.36	561,200
2023-09-27	109.35	109.94	108.26	109.05	108.17	425,300
2023-09-26	110.60	110.82	108.93	108.93	108.05	455,200
2023-09-25	109.81	111.00	109.44	110.88	109.99	445,100
2023-09-22	108.74	110.38	107.96	109.50	108.62	747,000
2023-09-21	110.25	110.28	107.80	108.49	107.61	604,100
2023-09-20	112.19	112.19	110.38	110.41	109.52	469,000
2023-09-19	111.14	112.29	110.55	111.15	110.25	447,500
2023-09-18	112.82	112.89	111.37	111.49	110.59	803,800
2023-09-15	112.26	116.58	112.24	113.44	112.52	1,100,600
2023-09-14	113.00	113.51	111.47	112.71	111.80	547,700
2023-09-13	108.05	112.36	107.64	111.92	111.02	912,300
2023-09-12	107.27	109.59	106.49	109.17	108.29	807,100

← NewerPage 13 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.