Revvity, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 113.69 | 114.03 | 112.22 | 112.26 | 111.78 | 793,500 |
| 2025-02-13 | 111.40 | 113.64 | 110.53 | 112.88 | 112.40 | 770,100 |
| 2025-02-12 | 111.05 | 112.00 | 109.76 | 111.27 | 110.80 | 926,000 |
| 2025-02-11 | 113.90 | 114.88 | 111.30 | 112.62 | 112.14 | 1,159,200 |
| 2025-02-10 | 117.84 | 118.26 | 113.93 | 114.84 | 114.35 | 1,394,200 |
| 2025-02-07 | 119.04 | 119.73 | 116.63 | 118.86 | 118.36 | 942,600 |
| 2025-02-06 | 122.41 | 123.34 | 118.94 | 119.16 | 118.66 | 943,000 |
| 2025-02-05 | 124.09 | 124.10 | 122.20 | 122.37 | 121.85 | 861,700 |
| 2025-02-04 | 122.37 | 124.82 | 121.88 | 123.16 | 122.64 | 839,400 |
| 2025-02-03 | 125.74 | 126.57 | 123.13 | 123.69 | 123.17 | 872,500 |
| 2025-01-31 | 125.47 | 128.04 | 121.56 | 126.13 | 125.60 | 1,210,200 |
| 2025-01-30 | 124.97 | 128.29 | 124.17 | 126.84 | 126.30 | 1,528,900 |
| 2025-01-29 | 124.30 | 124.63 | 122.31 | 123.52 | 123.00 | 934,200 |
| 2025-01-28 | 125.62 | 126.72 | 124.61 | 125.59 | 125.06 | 1,201,400 |
| 2025-01-27 | 123.76 | 125.00 | 122.82 | 124.06 | 123.54 | 1,174,000 |
| 2025-01-24 | 122.98 | 124.59 | 122.10 | 123.15 | 122.63 | 729,300 |
| 2025-01-23 | 122.62 | 123.18 | 119.06 | 123.03 | 122.51 | 995,500 |
| 2025-01-22 | 123.24 | 124.17 | 122.46 | 122.78 | 122.26 | 936,400 |
| 2025-01-21 | 119.02 | 124.04 | 118.83 | 123.95 | 123.43 | 1,231,300 |
| 2025-01-17 | 119.32 | 120.36 | 118.23 | 118.39 | 117.89 | 659,400 |
| 2025-01-16 | 118.52 | 119.88 | 116.60 | 119.53 | 118.95 | 667,200 |
| 2025-01-15 | 122.06 | 123.00 | 117.49 | 118.95 | 118.38 | 936,200 |
| 2025-01-14 | 122.63 | 122.97 | 119.25 | 120.73 | 120.15 | 723,600 |
| 2025-01-13 | 118.34 | 122.88 | 117.25 | 122.70 | 122.11 | 1,175,900 |
| 2025-01-10 | 114.00 | 115.89 | 113.58 | 113.88 | 113.33 | 641,200 |
| 2025-01-08 | 116.09 | 116.97 | 113.57 | 116.42 | 115.86 | 770,400 |
| 2025-01-07 | 116.04 | 119.41 | 115.56 | 116.60 | 116.04 | 690,000 |
| 2025-01-06 | 113.50 | 117.38 | 113.46 | 115.59 | 115.03 | 766,100 |
| 2025-01-03 | 112.03 | 113.85 | 110.73 | 113.60 | 113.05 | 482,700 |
| 2025-01-02 | 112.43 | 113.62 | 111.36 | 112.00 | 111.46 | 715,300 |
| 2024-12-31 | 112.02 | 112.98 | 111.23 | 111.61 | 111.07 | 337,900 |
| 2024-12-30 | 110.90 | 112.08 | 109.39 | 111.31 | 110.77 | 400,000 |
| 2024-12-27 | 111.31 | 112.69 | 110.98 | 111.99 | 111.45 | 345,800 |
| 2024-12-26 | 111.45 | 112.72 | 110.94 | 112.50 | 111.96 | 266,200 |
| 2024-12-24 | 112.24 | 113.11 | 111.28 | 112.34 | 111.80 | 214,100 |
| 2024-12-23 | 111.32 | 112.44 | 110.35 | 112.27 | 111.73 | 659,700 |
| 2024-12-20 | 110.15 | 113.66 | 110.15 | 112.56 | 112.02 | 2,049,600 |
| 2024-12-19 | 109.00 | 111.04 | 107.64 | 110.54 | 110.01 | 739,000 |
| 2024-12-18 | 114.08 | 115.20 | 109.10 | 109.14 | 108.61 | 1,006,600 |
| 2024-12-17 | 115.10 | 117.41 | 114.33 | 114.75 | 114.20 | 743,700 |
| 2024-12-16 | 115.29 | 116.25 | 114.50 | 115.17 | 114.62 | 698,100 |
| 2024-12-13 | 116.71 | 116.71 | 113.07 | 115.94 | 115.38 | 1,275,000 |
| 2024-12-12 | 115.99 | 116.82 | 115.59 | 116.01 | 115.45 | 1,456,000 |
| 2024-12-11 | 118.50 | 119.48 | 116.33 | 116.64 | 116.08 | 973,300 |
| 2024-12-10 | 120.79 | 120.81 | 117.57 | 117.84 | 117.27 | 743,100 |
| 2024-12-09 | 116.51 | 120.61 | 116.51 | 120.29 | 119.71 | 709,500 |
| 2024-12-06 | 115.81 | 117.54 | 115.65 | 116.46 | 115.90 | 709,500 |
| 2024-12-05 | 115.53 | 116.19 | 114.34 | 115.09 | 114.54 | 1,216,100 |
| 2024-12-04 | 114.47 | 117.23 | 114.06 | 116.13 | 115.57 | 742,900 |
| 2024-12-03 | 116.58 | 117.05 | 114.56 | 115.02 | 114.47 | 699,500 |
| 2024-12-02 | 115.79 | 116.84 | 115.16 | 116.70 | 116.14 | 775,200 |
| 2024-11-29 | 116.06 | 116.92 | 115.72 | 116.14 | 115.58 | 389,600 |
| 2024-11-27 | 115.98 | 117.01 | 114.71 | 116.23 | 115.67 | 622,400 |
| 2024-11-26 | 113.64 | 115.24 | 112.30 | 115.07 | 114.52 | 1,013,600 |
| 2024-11-25 | 113.00 | 115.22 | 110.95 | 114.66 | 114.11 | 1,408,800 |
| 2024-11-22 | 111.11 | 112.63 | 109.17 | 112.03 | 111.49 | 1,143,900 |
| 2024-11-21 | 111.38 | 114.13 | 109.72 | 111.11 | 110.58 | 1,375,000 |
| 2024-11-20 | 110.32 | 111.37 | 108.54 | 111.34 | 110.80 | 952,200 |
| 2024-11-19 | 108.48 | 110.17 | 107.17 | 109.91 | 109.38 | 843,900 |
| 2024-11-18 | 109.52 | 110.80 | 109.00 | 109.47 | 108.94 | 1,299,200 |
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.