Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	115.01	116.20	114.09	115.40	114.41	1,122,500
2023-06-13	112.99	114.95	112.99	114.90	113.91	1,264,900
2023-06-12	111.14	114.29	111.09	113.50	112.52	888,900
2023-06-09	112.00	113.00	110.75	111.09	110.13	606,300
2023-06-08	114.66	114.77	111.43	111.45	110.49	619,400
2023-06-07	114.95	115.34	113.48	114.86	113.87	721,800
2023-06-06	114.67	115.91	113.99	114.44	113.45	508,800
2023-06-05	114.89	115.84	113.74	114.46	113.47	874,600
2023-06-02	116.11	116.48	114.08	115.22	114.23	660,700
2023-06-01	116.12	116.73	115.01	115.67	114.67	616,100
2023-05-31	115.17	116.07	113.22	115.32	114.33	841,500
2023-05-30	116.85	118.05	116.03	116.22	115.22	537,800
2023-05-26	117.40	118.36	116.41	116.67	115.66	931,100
2023-05-25	116.98	117.86	115.43	116.45	115.45	1,201,400
2023-05-24	118.84	118.90	116.35	117.16	116.15	753,300
2023-05-23	120.53	122.22	118.49	120.30	119.26	1,163,900
2023-05-22	118.82	121.02	118.04	120.24	119.20	575,100
2023-05-19	117.61	119.68	116.92	119.09	118.06	799,600
2023-05-18	115.37	116.93	114.78	116.84	115.83	822,500
2023-05-17	114.43	115.45	113.39	115.28	114.29	955,200
2023-05-16	115.65	116.74	113.17	114.21	113.23	553,000
2023-05-15	115.98	117.21	114.67	115.24	114.25	1,633,000
2023-05-12	117.47	119.37	115.35	116.30	115.30	1,063,300
2023-05-11	117.18	119.98	114.29	118.37	117.35	2,177,100
2023-05-10	126.30	126.73	123.32	124.55	123.48	1,098,500
2023-05-09	123.45	126.05	122.05	124.82	123.74	1,124,200
2023-05-08	130.05	130.12	127.40	128.00	126.90	612,500
2023-05-05	131.79	132.54	127.84	129.87	128.75	818,100
2023-05-04	130.39	131.74	129.27	131.13	130.00	624,000
2023-05-03	129.73	131.69	129.04	130.23	129.11	478,100
2023-05-02	129.25	130.70	128.27	128.73	127.62	498,500
2023-05-01	130.71	131.27	130.15	130.26	129.14	589,300
2023-04-28	128.79	131.61	128.70	130.49	129.37	562,100
2023-04-27	129.72	129.75	126.73	128.56	127.45	1,187,700
2023-04-26	124.67	130.33	124.67	129.64	128.52	726,600
2023-04-25	133.26	133.26	127.17	127.52	126.42	995,200
2023-04-24	133.24	135.67	133.24	134.86	133.70	772,000
2023-04-21	133.00	134.14	132.52	132.94	131.79	574,700
2023-04-20	133.42	134.35	131.59	132.45	131.31	618,100
2023-04-19	133.14	135.88	132.85	135.55	134.31	584,700
2023-04-18	136.89	136.89	134.06	134.13	132.91	435,200
2023-04-17	136.83	137.09	135.70	135.95	134.71	562,700
2023-04-14	137.14	139.04	136.08	137.11	135.86	732,100
2023-04-13	135.07	137.49	134.97	136.97	135.72	666,000
2023-04-12	135.23	136.05	134.00	134.34	133.11	474,700
2023-04-11	133.65	135.17	133.51	134.19	132.97	626,500
2023-04-10	132.44	133.70	131.59	132.87	131.66	748,700
2023-04-06	133.36	133.98	132.08	133.57	132.35	600,100
2023-04-05	131.39	134.31	130.49	133.36	132.14	689,500
2023-04-04	131.96	133.51	130.99	131.89	130.69	621,600
2023-04-03	132.33	132.89	130.04	131.37	130.17	1,309,900
2023-03-31	131.64	133.60	130.96	133.26	132.04	679,200
2023-03-30	130.88	132.19	130.48	131.00	129.80	640,200
2023-03-29	129.65	130.00	128.06	129.40	128.22	532,000
2023-03-28	127.58	128.65	127.22	128.29	127.12	670,000
2023-03-27	128.63	129.99	127.91	128.00	126.83	672,000
2023-03-24	124.47	127.87	123.08	127.58	126.42	791,500
2023-03-23	125.89	126.94	124.30	125.10	123.96	603,500
2023-03-22	125.52	129.30	125.02	125.09	123.95	1,016,000
2023-03-21	124.98	126.12	124.58	125.55	124.40	935,900

← NewerPage 15 of 79 · 4,730 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.