Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	121.74	124.35	120.48	120.58	119.35	624,600
2022-09-23	122.29	123.68	120.12	122.31	121.06	851,500
2022-09-22	125.00	125.53	123.02	123.23	121.97	765,400
2022-09-21	128.05	131.09	125.52	125.95	124.67	643,900
2022-09-20	128.86	129.22	126.41	127.75	126.45	881,100
2022-09-19	129.13	130.39	126.80	130.31	128.98	654,300
2022-09-16	130.74	131.07	128.22	130.14	128.81	1,877,900
2022-09-15	135.74	136.29	132.17	132.19	130.84	751,400
2022-09-14	133.51	135.44	132.74	134.66	133.29	978,100
2022-09-13	138.60	138.66	132.56	132.71	131.36	882,200
2022-09-12	141.74	142.78	141.06	142.37	140.92	588,300
2022-09-09	139.13	142.13	138.55	141.62	140.18	508,500
2022-09-08	134.04	138.70	133.86	138.62	137.21	430,700
2022-09-07	132.10	135.10	130.13	134.65	133.28	424,700
2022-09-06	134.13	134.24	131.65	132.20	130.85	549,800
2022-09-02	136.92	136.92	133.90	134.59	133.22	626,600
2022-09-01	133.97	135.56	132.99	135.33	133.95	729,400
2022-08-31	136.43	137.33	134.03	135.06	133.68	753,200
2022-08-30	136.88	137.18	135.55	136.25	134.86	670,200
2022-08-29	136.09	137.77	135.76	136.32	134.93	619,400
2022-08-26	144.90	144.90	136.99	137.57	136.17	748,100
2022-08-25	142.73	144.57	141.66	144.42	142.95	344,500
2022-08-24	140.75	142.41	140.68	141.39	139.95	425,300
2022-08-23	141.07	142.32	139.44	141.15	139.71	385,300
2022-08-22	143.09	143.80	141.10	141.78	140.33	430,800
2022-08-19	148.11	149.06	144.95	145.13	143.65	448,700
2022-08-18	148.51	149.25	145.02	148.17	146.66	753,900
2022-08-17	154.59	155.36	149.92	150.74	149.20	835,500
2022-08-16	156.15	157.39	155.25	156.30	154.71	448,900
2022-08-15	157.16	158.31	156.11	157.65	156.04	485,700
2022-08-12	161.46	162.31	156.72	157.91	156.30	1,546,800
2022-08-11	159.67	163.93	158.78	160.96	159.32	1,872,300
2022-08-10	153.91	158.48	152.48	158.26	156.65	684,600
2022-08-09	153.67	154.71	150.07	151.49	149.95	470,900
2022-08-08	154.31	155.79	152.72	154.09	152.52	563,600
2022-08-05	151.18	154.02	150.81	153.72	152.15	584,800
2022-08-04	153.12	153.58	151.26	152.95	151.39	515,500
2022-08-03	154.54	155.45	151.66	154.23	152.66	683,000
2022-08-02	156.93	160.19	153.69	154.10	152.53	1,428,800
2022-08-01	169.64	170.00	160.56	160.87	159.23	2,034,600
2022-07-29	153.78	155.83	152.04	153.17	151.61	900,800
2022-07-28	151.59	155.16	149.51	154.42	152.85	629,800
2022-07-27	148.62	151.59	147.62	150.69	149.15	428,600
2022-07-26	146.49	147.95	145.48	147.86	146.35	439,200
2022-07-25	146.32	147.63	145.38	146.39	144.90	356,200
2022-07-22	147.96	148.78	144.84	146.67	145.17	390,000
2022-07-21	141.75	150.73	141.35	147.96	146.45	826,200
2022-07-20	138.32	141.07	138.01	139.99	138.49	692,300
2022-07-19	134.22	137.66	134.05	137.39	135.92	832,900
2022-07-18	135.44	136.00	131.53	132.37	130.96	680,600
2022-07-15	136.11	136.67	132.00	135.15	133.71	823,900
2022-07-14	133.50	135.02	130.65	133.68	132.25	896,500
2022-07-13	136.03	138.34	134.95	137.09	135.62	518,000
2022-07-12	144.07	144.94	138.33	138.60	137.12	634,600
2022-07-11	144.80	146.35	144.18	144.59	143.04	426,300
2022-07-08	145.19	147.33	144.51	146.01	144.45	873,400
2022-07-07	145.90	148.49	145.09	146.50	144.93	706,500
2022-07-06	144.88	147.22	144.25	145.99	144.43	880,500
2022-07-05	141.05	144.61	137.72	144.56	143.01	690,000
2022-07-01	142.39	144.32	140.11	144.07	142.53	432,500

← NewerPage 18 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.