Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	138.61	139.59	136.64	139.48	138.13	693,900
2022-12-19	138.41	139.62	137.16	138.32	136.99	718,800
2022-12-16	139.72	141.11	136.69	137.66	136.33	2,061,200
2022-12-15	141.64	141.87	139.94	141.04	139.68	567,300
2022-12-14	147.40	148.66	143.25	143.71	142.32	741,700
2022-12-13	148.48	150.17	144.18	147.94	146.51	1,734,300
2022-12-12	141.34	143.16	141.27	142.53	141.15	732,100
2022-12-09	141.39	142.64	139.06	139.15	137.81	414,800
2022-12-08	140.08	144.07	138.84	141.94	140.57	780,600
2022-12-07	137.95	141.00	137.95	139.30	137.96	663,800
2022-12-06	138.50	139.90	135.88	137.29	135.97	632,200
2022-12-05	137.26	137.96	135.16	136.94	135.62	852,300
2022-12-02	139.76	140.60	138.66	139.23	137.89	558,300
2022-12-01	141.08	142.71	139.66	141.75	140.38	845,300
2022-11-30	134.48	140.64	131.13	139.73	138.38	1,442,900
2022-11-29	134.50	134.82	132.88	133.65	132.36	547,100
2022-11-28	137.55	139.04	133.10	133.68	132.39	722,300
2022-11-25	137.06	137.61	135.87	136.93	135.61	194,400
2022-11-23	137.21	138.09	136.37	137.37	136.04	510,000
2022-11-22	137.49	138.12	135.74	136.61	135.29	765,100
2022-11-21	135.00	137.00	134.30	136.40	135.08	616,300
2022-11-18	138.06	138.57	135.19	136.17	134.86	712,300
2022-11-17	137.00	137.47	133.97	135.68	134.37	1,033,100
2022-11-16	140.77	142.15	137.77	139.14	137.80	507,100
2022-11-15	145.25	146.19	141.53	142.28	140.91	819,900
2022-11-14	142.64	145.02	142.40	143.03	141.65	1,027,700
2022-11-11	137.31	145.20	135.54	143.46	142.08	1,510,300
2022-11-10	130.00	136.68	130.00	136.38	135.06	1,206,500
2022-11-09	125.51	128.47	124.49	126.29	125.07	598,400
2022-11-08	129.30	129.52	123.58	127.11	125.88	1,694,100
2022-11-07	130.00	130.21	128.11	129.21	127.96	1,465,100
2022-11-04	129.47	130.66	126.20	130.49	129.23	2,106,000
2022-11-03	128.40	129.71	124.62	127.47	126.24	1,313,700
2022-11-02	136.16	136.46	129.98	130.12	128.86	999,700
2022-11-01	135.23	138.06	134.96	136.57	135.25	1,175,600
2022-10-31	134.70	135.53	132.92	133.58	132.29	983,200
2022-10-28	135.48	137.03	134.38	135.94	134.63	573,900
2022-10-27	136.10	137.24	134.23	135.30	133.99	609,900
2022-10-26	136.38	139.01	135.22	136.44	135.12	723,800
2022-10-25	133.12	136.90	132.38	136.43	135.11	824,500
2022-10-24	132.02	133.16	129.65	132.72	131.44	518,300
2022-10-21	126.90	130.58	124.37	130.55	129.29	564,900
2022-10-20	127.00	129.59	125.02	125.93	124.71	575,900
2022-10-19	129.25	129.25	125.37	127.66	126.36	704,700
2022-10-18	130.64	132.63	129.82	130.37	129.04	1,051,600
2022-10-17	123.98	127.87	122.89	126.63	125.34	1,093,800
2022-10-14	122.27	122.51	118.31	120.12	118.90	1,129,400
2022-10-13	114.26	122.23	113.46	121.19	119.95	646,300
2022-10-12	120.07	120.14	116.98	117.01	115.82	546,000
2022-10-11	120.39	120.91	117.82	119.00	117.79	972,400
2022-10-10	124.55	124.55	120.33	121.35	120.11	596,100
2022-10-07	127.81	128.66	123.62	124.00	122.74	898,300
2022-10-06	130.43	131.49	129.31	129.61	128.29	588,700
2022-10-05	126.14	131.89	125.57	131.35	130.01	786,100
2022-10-04	127.11	130.16	126.80	128.13	126.82	944,500
2022-10-03	121.77	125.44	120.28	124.54	123.27	756,800
2022-09-30	121.86	122.92	120.24	120.33	119.10	832,000
2022-09-29	120.08	121.79	119.07	121.36	120.12	621,200
2022-09-28	119.50	121.89	117.94	121.00	119.77	683,700
2022-09-27	122.47	122.64	116.18	118.07	116.87	1,170,100

← NewerPage 17 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.