Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	143.63	144.93	140.27	141.73	139.91	855,700
2021-01-26	151.10	151.10	146.03	146.24	144.36	558,900
2021-01-25	152.73	153.70	149.41	151.05	149.11	662,700
2021-01-22	151.04	152.27	149.59	151.91	149.95	683,400
2021-01-21	150.95	151.87	148.57	150.59	148.65	425,200
2021-01-20	150.09	152.07	149.72	151.26	149.24	616,900
2021-01-19	150.47	151.28	147.41	149.29	147.30	723,300
2021-01-15	147.46	149.49	146.03	148.52	146.54	824,900
2021-01-14	152.18	152.78	148.04	148.13	146.16	859,500
2021-01-13	151.94	153.86	151.01	151.52	149.50	1,111,200
2021-01-12	158.80	159.32	150.83	151.98	149.95	1,389,400
2021-01-11	158.90	162.70	157.48	159.25	157.13	1,316,400
2021-01-08	160.55	162.40	157.60	159.76	157.63	1,006,500
2021-01-07	160.58	162.16	158.75	160.53	158.39	1,087,700
2021-01-06	150.36	158.00	150.18	156.37	154.29	1,490,400
2021-01-05	145.80	152.52	145.00	151.90	149.88	1,355,200
2021-01-04	144.13	147.51	142.48	145.51	143.57	943,400
2020-12-31	140.93	143.62	139.99	143.50	141.59	553,600
2020-12-30	140.59	141.09	139.49	140.58	138.71	326,900
2020-12-29	141.78	142.82	139.47	139.83	137.97	500,200
2020-12-28	140.96	141.58	139.12	140.71	138.83	520,600
2020-12-24	139.21	140.11	138.64	139.71	137.85	174,100
2020-12-23	139.98	140.39	137.58	139.32	137.46	375,100
2020-12-22	140.44	141.56	138.99	139.86	138.00	528,400
2020-12-21	141.04	141.41	137.40	140.62	138.75	831,500
2020-12-18	143.16	143.55	140.77	142.70	140.80	1,484,800
2020-12-17	141.53	143.60	141.07	143.42	141.51	928,200
2020-12-16	145.00	145.34	140.40	140.80	138.92	1,089,200
2020-12-15	146.09	147.80	145.08	145.20	143.27	841,600
2020-12-14	146.50	149.95	145.28	145.32	143.38	561,000
2020-12-11	145.80	146.65	144.36	146.07	144.12	639,100
2020-12-10	143.46	146.67	143.09	145.91	143.97	800,800
2020-12-09	147.89	147.89	142.95	143.91	141.99	886,300
2020-12-08	143.50	148.39	143.45	147.91	145.94	1,196,600
2020-12-07	141.50	144.17	141.50	143.89	141.97	904,200
2020-12-04	138.43	141.88	138.30	141.78	139.89	750,300
2020-12-03	139.06	139.32	137.62	138.02	136.18	699,500
2020-12-02	137.93	139.40	135.75	138.58	136.73	993,200
2020-12-01	132.89	137.45	131.94	137.20	135.37	1,009,800
2020-11-30	129.61	133.19	129.45	133.00	131.23	1,220,500
2020-11-27	127.96	129.32	127.62	129.26	127.54	283,800
2020-11-25	126.75	127.78	126.60	127.50	125.80	1,268,200
2020-11-24	128.63	128.84	126.00	127.07	125.38	1,341,500
2020-11-23	130.15	130.45	125.76	127.82	126.12	896,600
2020-11-20	131.00	131.20	129.87	130.19	128.46	1,015,200
2020-11-19	128.75	131.30	128.09	130.81	129.07	767,400
2020-11-18	133.00	133.12	127.46	128.67	126.96	938,100
2020-11-17	132.75	134.00	132.04	133.00	131.23	1,516,600
2020-11-16	132.28	134.33	131.14	133.32	131.54	832,500
2020-11-13	132.03	132.68	130.85	132.12	130.36	698,400
2020-11-12	129.21	131.89	129.15	130.64	128.90	634,500
2020-11-11	127.47	130.73	127.00	129.07	127.35	1,155,000
2020-11-10	127.73	129.18	123.66	125.53	123.86	1,650,000
2020-11-09	136.50	136.50	123.02	128.09	126.38	3,100,200
2020-11-06	138.75	142.65	137.85	141.30	139.42	820,700
2020-11-05	137.21	139.78	136.52	138.41	136.57	827,100
2020-11-04	134.57	136.34	133.27	135.04	133.24	1,080,200
2020-11-03	133.99	135.49	132.52	133.15	131.38	1,031,400
2020-11-02	130.19	133.94	130.19	132.64	130.87	1,505,100
2020-10-30	127.94	129.56	125.61	129.55	127.82	827,200

← NewerPage 25 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.