Revvity, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 110.00 | 110.89 | 107.11 | 108.49 | 108.34 | 1,372,300 |
| 2026-01-28 | 114.14 | 114.34 | 109.85 | 111.13 | 110.97 | 1,453,200 |
| 2026-01-27 | 114.03 | 115.66 | 110.83 | 114.61 | 114.45 | 898,600 |
| 2026-01-26 | 117.08 | 118.21 | 114.55 | 114.70 | 114.54 | 1,271,800 |
| 2026-01-23 | 117.32 | 118.00 | 115.75 | 116.73 | 116.57 | 1,396,200 |
| 2026-01-22 | 116.85 | 118.30 | 116.57 | 117.75 | 117.58 | 1,882,400 |
| 2026-01-21 | 113.08 | 117.12 | 111.53 | 116.53 | 116.37 | 2,252,900 |
| 2026-01-20 | 111.14 | 113.06 | 110.17 | 111.89 | 111.73 | 1,521,200 |
| 2026-01-16 | 114.83 | 115.45 | 111.87 | 112.50 | 112.34 | 1,603,600 |
| 2026-01-15 | 111.81 | 115.78 | 110.51 | 115.33 | 115.10 | 1,860,900 |
| 2026-01-14 | 110.12 | 112.72 | 108.27 | 111.52 | 111.30 | 2,050,900 |
| 2026-01-13 | 110.88 | 115.00 | 105.70 | 110.14 | 109.92 | 2,618,600 |
| 2026-01-12 | 106.45 | 107.00 | 102.71 | 103.89 | 103.68 | 884,600 |
| 2026-01-09 | 102.57 | 104.76 | 100.98 | 104.43 | 104.22 | 1,181,400 |
| 2026-01-08 | 102.17 | 103.20 | 101.12 | 101.71 | 101.51 | 1,021,900 |
| 2026-01-07 | 105.21 | 106.00 | 102.34 | 102.99 | 102.78 | 988,500 |
| 2026-01-06 | 101.30 | 106.39 | 101.30 | 105.05 | 104.84 | 1,479,200 |
| 2026-01-05 | 97.480 | 102.58 | 97.480 | 102.06 | 101.85 | 1,369,900 |
| 2026-01-02 | 97.200 | 98.320 | 96.580 | 98.150 | 97.952 | 858,100 |
| 2025-12-31 | 97.080 | 97.770 | 96.570 | 96.750 | 96.555 | 636,200 |
| 2025-12-30 | 96.930 | 97.890 | 96.930 | 97.430 | 97.234 | 605,900 |
| 2025-12-29 | 96.720 | 97.820 | 96.470 | 97.110 | 96.914 | 609,300 |
| 2025-12-26 | 96.970 | 97.090 | 95.870 | 96.750 | 96.555 | 557,100 |
| 2025-12-24 | 97.100 | 97.540 | 96.170 | 96.780 | 96.585 | 366,600 |
| 2025-12-23 | 97.560 | 97.880 | 96.980 | 97.580 | 97.384 | 727,800 |
| 2025-12-22 | 96.580 | 98.550 | 96.360 | 97.770 | 97.573 | 767,900 |
| 2025-12-19 | 96.160 | 97.100 | 95.490 | 96.240 | 96.046 | 2,867,400 |
| 2025-12-18 | 97.650 | 98.680 | 95.730 | 96.260 | 96.066 | 1,081,400 |
| 2025-12-17 | 95.800 | 100.16 | 95.800 | 96.770 | 96.575 | 1,416,600 |
| 2025-12-16 | 99.280 | 99.650 | 95.440 | 96.270 | 96.076 | 1,633,700 |
| 2025-12-15 | 100.03 | 100.88 | 96.880 | 99.080 | 98.880 | 2,045,400 |
| 2025-12-12 | 104.00 | 104.35 | 100.18 | 100.49 | 100.29 | 1,041,800 |
| 2025-12-11 | 103.53 | 104.44 | 102.75 | 103.92 | 103.71 | 1,049,200 |
| 2025-12-10 | 99.200 | 103.51 | 99.200 | 103.51 | 103.30 | 1,115,200 |
| 2025-12-09 | 99.380 | 100.75 | 98.730 | 98.780 | 98.581 | 886,300 |
| 2025-12-08 | 100.53 | 100.96 | 98.950 | 99.790 | 99.589 | 2,156,300 |
| 2025-12-05 | 103.13 | 103.49 | 100.73 | 100.79 | 100.59 | 795,200 |
| 2025-12-04 | 103.07 | 103.54 | 99.350 | 102.55 | 102.34 | 1,108,400 |
| 2025-12-03 | 103.26 | 104.84 | 103.19 | 103.26 | 103.05 | 1,026,400 |
| 2025-12-02 | 102.31 | 104.20 | 101.34 | 102.73 | 102.52 | 1,230,600 |
| 2025-12-01 | 102.57 | 104.55 | 102.38 | 102.43 | 102.22 | 1,158,900 |
| 2025-11-28 | 105.15 | 105.55 | 104.05 | 104.41 | 104.20 | 403,800 |
| 2025-11-26 | 104.50 | 105.89 | 103.72 | 104.66 | 104.45 | 1,433,600 |
| 2025-11-25 | 101.16 | 106.52 | 100.49 | 105.57 | 105.36 | 2,054,500 |
| 2025-11-24 | 97.740 | 101.55 | 96.520 | 100.58 | 100.38 | 12,294,800 |
| 2025-11-21 | 94.320 | 99.020 | 94.280 | 98.270 | 98.072 | 1,564,000 |
| 2025-11-20 | 93.170 | 94.450 | 92.480 | 94.020 | 93.831 | 1,204,000 |
| 2025-11-19 | 93.080 | 93.420 | 91.730 | 92.250 | 92.064 | 874,700 |
| 2025-11-18 | 90.790 | 93.420 | 89.650 | 93.060 | 92.873 | 837,500 |
| 2025-11-17 | 92.110 | 92.850 | 90.570 | 91.060 | 90.877 | 806,300 |
| 2025-11-14 | 92.690 | 93.540 | 91.390 | 92.730 | 92.543 | 924,500 |
| 2025-11-13 | 93.020 | 95.790 | 92.940 | 93.400 | 93.212 | 1,146,400 |
| 2025-11-12 | 94.060 | 95.220 | 93.890 | 94.130 | 93.940 | 1,163,100 |
| 2025-11-11 | 92.900 | 94.760 | 92.870 | 94.310 | 94.120 | 1,049,000 |
| 2025-11-10 | 91.240 | 92.640 | 91.030 | 92.280 | 92.094 | 1,369,400 |
| 2025-11-07 | 89.040 | 90.990 | 88.480 | 90.780 | 90.597 | 1,242,100 |
| 2025-11-06 | 91.740 | 93.320 | 88.850 | 89.520 | 89.340 | 1,906,300 |
| 2025-11-05 | 91.310 | 93.180 | 90.290 | 92.570 | 92.384 | 899,800 |
| 2025-11-04 | 91.860 | 94.290 | 91.660 | 91.690 | 91.505 | 1,203,000 |
| 2025-11-03 | 92.580 | 93.120 | 90.730 | 92.970 | 92.783 | 1,407,400 |
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.