Revvity, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	98.130	98.270	96.540	96.710	96.373	1,168,500
2025-05-12	93.520	98.780	92.980	98.500	98.157	1,641,800
2025-05-09	93.010	93.250	91.190	91.250	90.932	1,330,300
2025-05-08	92.280	94.700	91.300	92.900	92.576	1,005,400
2025-05-07	91.580	91.930	89.800	91.590	91.271	924,100
2025-05-06	91.890	92.530	89.390	90.420	90.105	861,400
2025-05-05	93.490	94.270	92.580	92.830	92.506	705,300
2025-05-02	95.250	96.500	93.740	93.990	93.662	944,900
2025-05-01	94.890	95.440	91.180	92.900	92.576	1,725,200
2025-04-30	93.240	93.940	91.510	93.430	93.104	1,886,000
2025-04-29	94.920	96.210	93.470	94.660	94.330	1,772,800
2025-04-28	101.23	101.23	92.910	95.060	94.729	2,062,700
2025-04-25	94.470	95.000	92.630	94.290	93.961	1,390,000
2025-04-24	93.770	95.290	92.130	95.130	94.798	2,168,500
2025-04-23	95.380	99.100	93.180	93.680	93.353	1,703,900
2025-04-22	91.590	93.500	90.740	92.330	92.008	1,510,700
2025-04-21	90.880	91.230	88.530	89.770	89.457	2,156,400
2025-04-17	93.250	93.860	91.740	91.820	91.500	1,353,400
2025-04-16	95.550	97.190	92.470	93.750	93.353	1,299,800
2025-04-15	96.930	97.980	95.230	95.540	95.136	1,177,400
2025-04-14	97.320	97.880	95.120	97.620	97.207	1,221,500
2025-04-11	94.030	95.460	91.750	94.860	94.459	2,420,800
2025-04-10	99.000	99.490	91.040	93.020	92.626	1,786,800
2025-04-09	90.080	101.86	89.610	101.34	100.91	1,898,200
2025-04-08	98.270	99.000	90.260	91.790	91.402	1,249,500
2025-04-07	93.530	100.31	91.000	96.160	95.753	1,680,100
2025-04-04	98.850	99.000	93.540	94.840	94.439	2,108,500
2025-04-03	104.04	105.04	100.54	100.75	100.32	929,300
2025-04-02	103.73	107.16	103.73	106.72	106.27	693,000
2025-04-01	105.33	107.06	103.77	104.31	103.87	980,300
2025-03-31	105.53	106.76	103.21	105.80	105.35	877,700
2025-03-28	107.90	107.90	105.37	105.62	105.17	852,300
2025-03-27	107.16	108.49	106.29	107.34	106.89	614,000
2025-03-26	106.99	108.17	105.90	107.36	106.91	806,100
2025-03-25	109.21	109.33	106.65	107.38	106.93	1,290,800
2025-03-24	108.55	110.13	107.62	108.59	108.13	702,800
2025-03-21	106.61	107.42	105.45	107.29	106.84	1,282,000
2025-03-20	109.67	110.69	106.48	106.98	106.53	1,079,600
2025-03-19	112.12	112.35	107.88	109.92	109.45	1,108,400
2025-03-18	112.64	113.04	111.18	112.69	112.21	965,600
2025-03-17	111.59	114.25	111.59	113.21	112.73	772,500
2025-03-14	111.47	112.39	110.68	111.91	111.44	752,900
2025-03-13	110.71	112.44	109.96	110.32	109.85	1,479,900
2025-03-12	113.27	114.63	110.83	111.52	111.05	979,200
2025-03-11	118.59	119.02	111.78	112.92	112.44	1,191,400
2025-03-10	116.21	120.39	116.09	118.23	117.73	1,624,600
2025-03-07	112.60	118.26	111.65	117.56	117.06	1,399,100
2025-03-06	111.30	114.40	111.02	113.21	112.73	903,000
2025-03-05	108.85	111.85	108.55	111.73	111.26	1,173,100
2025-03-04	109.62	110.40	106.61	109.26	108.80	948,500
2025-03-03	112.74	113.06	109.94	110.39	109.92	1,031,600
2025-02-28	111.07	112.55	110.29	112.15	111.68	1,309,500
2025-02-27	114.26	114.45	107.39	110.45	109.98	1,026,100
2025-02-26	115.85	116.38	114.28	115.11	114.62	493,000
2025-02-25	115.26	115.89	114.27	115.49	115.00	591,700
2025-02-24	114.74	116.79	113.07	114.91	114.42	894,000
2025-02-21	114.77	115.41	113.09	113.84	113.36	658,400
2025-02-20	115.65	116.86	113.77	114.72	114.23	1,235,000
2025-02-19	110.95	115.36	110.95	115.01	114.52	1,031,200
2025-02-18	112.30	113.58	110.99	111.74	111.27	784,800

← NewerPage 7 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.