Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	107.09	108.48	105.83	107.69	106.82	1,117,400
2023-09-08	109.86	109.86	105.97	106.83	105.97	1,034,900
2023-09-07	111.09	111.09	109.51	110.22	109.33	793,500
2023-09-06	112.97	112.97	108.63	111.43	110.53	1,336,100
2023-09-05	116.55	116.55	113.22	113.27	112.36	608,000
2023-09-01	118.32	119.18	116.55	116.92	115.98	437,600
2023-08-31	119.03	119.65	116.92	117.03	116.09	530,800
2023-08-30	118.96	119.56	118.08	118.95	117.99	441,600
2023-08-29	117.78	119.56	116.92	118.98	118.02	384,700
2023-08-28	116.11	117.72	115.91	117.37	116.42	585,300
2023-08-25	116.81	117.28	114.78	114.94	114.01	428,800
2023-08-24	116.04	117.53	115.56	116.20	115.26	616,300
2023-08-23	114.95	116.30	114.56	116.29	115.35	482,800
2023-08-22	113.34	114.84	113.02	114.02	113.10	375,700
2023-08-21	113.35	114.07	112.67	113.89	112.97	456,700
2023-08-18	113.52	114.68	112.28	113.22	112.31	662,000
2023-08-17	115.36	116.13	114.46	114.48	113.56	487,600
2023-08-16	116.49	116.49	114.46	114.76	113.83	514,900
2023-08-15	116.89	117.69	116.00	117.10	116.16	892,000
2023-08-14	117.62	119.46	116.74	117.80	116.85	517,500
2023-08-11	119.69	120.16	117.92	118.84	117.88	769,300
2023-08-10	121.32	122.67	120.17	120.87	119.89	464,300
2023-08-09	122.88	123.96	121.10	121.18	120.20	507,000
2023-08-08	122.67	123.27	120.79	123.18	122.19	504,000
2023-08-07	123.36	123.85	121.71	122.80	121.81	498,600
2023-08-04	123.07	124.38	122.56	123.24	122.25	570,400
2023-08-03	123.86	124.99	122.19	123.17	122.18	725,500
2023-08-02	120.97	127.49	120.97	125.12	124.11	1,356,400
2023-08-01	124.79	127.88	120.75	122.63	121.64	2,010,900
2023-07-31	125.94	125.98	122.53	122.95	121.96	2,257,600
2023-07-28	129.07	129.07	124.36	126.09	125.07	1,583,400
2023-07-27	130.50	131.96	128.60	128.63	127.59	592,200
2023-07-26	128.80	129.85	126.53	129.83	128.78	844,700
2023-07-25	128.46	131.50	128.18	129.57	128.52	556,500
2023-07-24	130.67	131.23	129.08	130.01	128.96	893,000
2023-07-21	126.77	131.68	125.60	130.87	129.81	726,100
2023-07-20	126.74	127.20	124.83	126.73	125.71	409,500
2023-07-19	123.51	126.85	123.17	126.53	125.44	1,095,900
2023-07-18	121.25	123.00	121.13	122.28	121.23	533,400
2023-07-17	122.62	122.62	120.45	121.00	119.96	340,200
2023-07-14	122.35	123.49	121.43	122.81	121.75	631,700
2023-07-13	121.12	122.77	120.83	122.28	121.23	913,800
2023-07-12	120.69	121.19	119.69	120.68	119.64	526,300
2023-07-11	116.99	119.35	116.73	119.00	117.97	481,500
2023-07-10	115.90	118.39	115.21	116.98	115.97	534,300
2023-07-07	115.53	117.32	115.36	116.32	115.32	443,400
2023-07-06	115.67	116.55	114.49	115.88	114.88	474,300
2023-07-05	116.84	117.53	115.12	117.02	116.01	703,000
2023-07-03	118.36	118.66	117.30	117.74	116.73	381,500
2023-06-30	119.62	120.11	118.12	118.79	117.77	687,800
2023-06-29	116.92	118.87	116.28	118.53	117.51	953,400
2023-06-28	114.98	117.34	114.51	117.24	116.23	1,288,300
2023-06-27	116.79	117.03	114.00	114.92	113.93	885,100
2023-06-26	115.53	117.19	114.79	116.71	115.70	843,500
2023-06-23	114.21	116.30	113.40	115.97	114.97	943,100
2023-06-22	115.00	115.69	114.43	115.29	114.30	555,000
2023-06-21	114.92	116.55	114.66	115.31	114.32	826,600
2023-06-20	117.09	118.00	115.86	116.09	115.09	1,107,800
2023-06-16	118.89	119.91	117.58	119.26	118.23	1,310,100
2023-06-15	115.30	117.90	115.07	117.67	116.66	612,700

← NewerPage 14 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.