Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	124.98	126.12	124.58	125.55	124.40	935,900
2023-03-20	122.22	124.92	121.68	123.77	122.64	687,800
2023-03-17	126.08	126.08	122.37	122.56	121.44	1,153,900
2023-03-16	121.75	126.64	121.42	126.08	124.93	742,500
2023-03-15	121.31	122.68	120.17	122.54	121.42	1,202,500
2023-03-14	122.71	125.49	121.85	123.32	122.19	993,600
2023-03-13	119.81	121.38	116.75	120.16	119.06	645,400
2023-03-10	122.83	122.87	118.85	120.23	119.13	607,400
2023-03-09	124.14	127.23	123.16	123.50	122.37	875,000
2023-03-08	124.88	125.50	123.44	124.18	123.05	430,700
2023-03-07	128.42	128.42	124.12	124.80	123.66	582,700
2023-03-06	131.53	132.48	128.37	128.49	127.32	725,700
2023-03-03	128.90	132.06	128.10	131.34	130.14	840,400
2023-03-02	122.66	128.59	122.66	128.20	127.03	948,500
2023-03-01	123.81	124.49	122.98	123.50	122.37	1,238,000
2023-02-28	123.16	125.11	122.01	124.57	123.43	1,439,400
2023-02-27	126.48	126.64	123.10	123.21	122.09	1,018,400
2023-02-24	126.25	126.25	123.87	125.13	123.99	970,900
2023-02-23	130.43	130.52	127.35	128.01	126.84	1,051,300
2023-02-22	127.60	129.17	127.47	128.85	127.67	827,300
2023-02-21	131.46	131.46	128.26	128.31	127.14	1,109,000
2023-02-17	134.14	134.36	132.61	133.44	132.22	532,100
2023-02-16	132.87	135.18	131.22	134.88	133.65	1,110,600
2023-02-15	136.22	136.64	133.26	135.33	134.09	1,817,900
2023-02-14	141.50	144.50	135.91	137.97	136.71	1,758,000
2023-02-13	136.29	139.00	135.82	138.70	137.43	1,039,800
2023-02-10	135.37	137.00	135.01	135.73	134.49	693,400
2023-02-09	141.39	141.39	135.98	136.75	135.50	573,800
2023-02-08	138.83	140.37	138.20	139.31	138.04	413,400
2023-02-07	136.77	140.39	136.44	139.50	138.23	569,900
2023-02-06	139.88	139.88	136.80	137.90	136.64	528,400
2023-02-03	141.82	143.68	140.17	141.75	140.46	756,000
2023-02-02	139.94	145.35	139.93	144.38	143.06	933,600
2023-02-01	139.48	142.50	137.91	139.27	138.00	1,238,200
2023-01-31	135.88	137.69	133.63	137.53	136.27	677,100
2023-01-30	137.47	138.15	134.72	135.28	134.05	485,800
2023-01-27	134.54	139.15	133.02	138.56	137.30	504,200
2023-01-26	135.97	135.97	132.99	134.96	133.73	969,900
2023-01-25	132.69	135.20	132.00	135.08	133.85	356,000
2023-01-24	140.75	140.97	133.66	134.87	133.64	768,200
2023-01-23	137.73	142.55	137.53	140.75	139.47	1,240,000
2023-01-20	133.30	137.84	132.03	137.82	136.56	734,400
2023-01-19	131.16	133.62	130.59	133.01	131.80	393,800
2023-01-18	132.65	135.19	131.91	132.57	131.29	585,100
2023-01-17	133.81	135.44	132.41	132.48	131.20	661,100
2023-01-13	130.93	134.25	128.12	133.77	132.48	1,294,700
2023-01-12	135.46	135.46	131.23	132.16	130.88	1,420,400
2023-01-11	134.27	137.79	128.91	135.53	134.22	1,693,500
2023-01-10	134.39	140.54	132.26	133.40	132.11	1,609,100
2023-01-09	135.12	136.45	133.08	133.89	132.60	674,900
2023-01-06	140.53	140.53	131.02	133.53	132.24	1,125,700
2023-01-05	140.24	141.06	138.20	138.81	137.47	764,000
2023-01-04	142.79	144.21	141.06	142.31	140.94	644,900
2023-01-03	141.91	143.12	139.21	141.14	139.78	900,800
2022-12-30	142.11	142.11	138.30	140.22	138.87	413,400
2022-12-29	139.62	143.02	138.96	142.84	141.46	287,700
2022-12-28	140.23	141.26	137.92	138.08	136.75	399,200
2022-12-27	140.25	140.82	138.51	140.20	138.85	331,900
2022-12-23	141.12	141.12	139.59	140.63	139.27	354,100
2022-12-22	140.61	141.41	138.48	141.38	140.02	303,400

← NewerPage 16 of 79 · 4,731 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.