Revvity, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 115.24 | 117.54 | 109.22 | 109.52 | 108.99 | 1,817,400 |
| 2024-11-14 | 119.59 | 119.59 | 115.88 | 116.05 | 115.49 | 732,500 |
| 2024-11-13 | 120.23 | 120.85 | 119.34 | 119.74 | 119.16 | 808,700 |
| 2024-11-12 | 120.00 | 120.76 | 119.66 | 120.35 | 119.77 | 691,100 |
| 2024-11-11 | 121.55 | 122.10 | 119.02 | 120.64 | 120.06 | 1,293,800 |
| 2024-11-08 | 123.17 | 123.97 | 118.98 | 122.47 | 121.88 | 999,700 |
| 2024-11-07 | 125.44 | 126.16 | 123.50 | 124.00 | 123.40 | 829,300 |
| 2024-11-06 | 129.04 | 129.50 | 120.60 | 124.86 | 124.26 | 1,441,900 |
| 2024-11-05 | 123.29 | 126.00 | 121.43 | 125.96 | 125.35 | 855,900 |
| 2024-11-04 | 122.54 | 128.83 | 120.75 | 124.82 | 124.22 | 2,389,100 |
| 2024-11-01 | 119.90 | 124.18 | 119.90 | 121.04 | 120.46 | 1,474,300 |
| 2024-10-31 | 119.40 | 120.14 | 117.51 | 118.59 | 118.02 | 946,500 |
| 2024-10-30 | 118.30 | 123.01 | 116.85 | 120.03 | 119.45 | 1,004,100 |
| 2024-10-29 | 117.15 | 118.42 | 116.39 | 117.76 | 117.19 | 479,000 |
| 2024-10-28 | 117.67 | 118.77 | 116.41 | 117.49 | 116.92 | 772,700 |
| 2024-10-25 | 116.74 | 117.41 | 115.27 | 116.33 | 115.77 | 733,600 |
| 2024-10-24 | 118.63 | 119.76 | 116.13 | 116.14 | 115.58 | 730,400 |
| 2024-10-23 | 118.08 | 119.41 | 117.04 | 118.50 | 117.93 | 844,100 |
| 2024-10-22 | 118.35 | 119.00 | 116.43 | 118.78 | 118.21 | 758,500 |
| 2024-10-21 | 119.64 | 119.64 | 117.83 | 119.25 | 118.68 | 735,800 |
| 2024-10-18 | 120.00 | 120.18 | 118.26 | 119.67 | 119.09 | 711,400 |
| 2024-10-17 | 121.70 | 122.54 | 118.20 | 119.05 | 118.41 | 702,100 |
| 2024-10-16 | 123.99 | 124.50 | 119.17 | 120.18 | 119.53 | 903,400 |
| 2024-10-15 | 124.61 | 126.09 | 123.52 | 124.36 | 123.69 | 937,500 |
| 2024-10-14 | 121.46 | 123.17 | 121.06 | 122.91 | 122.25 | 515,300 |
| 2024-10-11 | 120.04 | 122.84 | 120.04 | 121.51 | 120.85 | 575,700 |
| 2024-10-10 | 120.98 | 121.32 | 120.04 | 120.23 | 119.58 | 388,200 |
| 2024-10-09 | 122.03 | 122.60 | 120.87 | 121.51 | 120.85 | 533,700 |
| 2024-10-08 | 122.29 | 123.14 | 121.76 | 122.03 | 121.37 | 439,900 |
| 2024-10-07 | 123.08 | 123.14 | 121.43 | 122.53 | 121.87 | 573,500 |
| 2024-10-04 | 125.35 | 126.04 | 123.76 | 123.96 | 123.29 | 431,300 |
| 2024-10-03 | 124.36 | 124.62 | 122.95 | 124.10 | 123.43 | 599,300 |
| 2024-10-02 | 124.02 | 125.99 | 122.72 | 125.08 | 124.40 | 643,400 |
| 2024-10-01 | 127.70 | 127.83 | 124.42 | 124.44 | 123.77 | 695,200 |
| 2024-09-30 | 125.71 | 127.81 | 125.33 | 127.75 | 127.06 | 669,500 |
| 2024-09-27 | 126.55 | 127.91 | 125.49 | 126.06 | 125.38 | 680,500 |
| 2024-09-26 | 123.73 | 126.52 | 122.95 | 126.34 | 125.66 | 771,700 |
| 2024-09-25 | 124.99 | 125.58 | 121.59 | 122.09 | 121.43 | 562,600 |
| 2024-09-24 | 122.43 | 125.44 | 121.62 | 124.94 | 124.27 | 638,100 |
| 2024-09-23 | 124.00 | 124.35 | 121.64 | 122.07 | 121.41 | 365,300 |
| 2024-09-20 | 124.93 | 125.05 | 121.76 | 122.89 | 122.23 | 1,349,700 |
| 2024-09-19 | 126.81 | 128.00 | 125.53 | 126.48 | 125.80 | 728,200 |
| 2024-09-18 | 122.71 | 126.63 | 121.80 | 124.59 | 123.92 | 920,600 |
| 2024-09-17 | 123.50 | 123.50 | 121.26 | 122.71 | 122.05 | 533,300 |
| 2024-09-16 | 122.99 | 123.62 | 121.64 | 122.80 | 122.14 | 622,600 |
| 2024-09-13 | 120.63 | 122.17 | 119.98 | 122.03 | 121.37 | 446,200 |
| 2024-09-12 | 120.75 | 120.75 | 117.63 | 120.15 | 119.50 | 659,300 |
| 2024-09-11 | 120.59 | 121.15 | 118.77 | 121.01 | 120.36 | 792,200 |
| 2024-09-10 | 118.40 | 121.13 | 117.35 | 121.09 | 120.44 | 800,400 |
| 2024-09-09 | 116.31 | 119.19 | 116.23 | 118.76 | 118.12 | 726,200 |
| 2024-09-06 | 117.12 | 118.82 | 114.92 | 115.41 | 114.79 | 643,200 |
| 2024-09-05 | 117.65 | 117.76 | 116.23 | 117.12 | 116.49 | 603,200 |
| 2024-09-04 | 119.41 | 119.81 | 117.36 | 117.63 | 116.99 | 622,600 |
| 2024-09-03 | 121.51 | 122.81 | 118.94 | 119.74 | 119.09 | 544,600 |
| 2024-08-30 | 122.56 | 123.24 | 120.74 | 122.54 | 121.88 | 786,600 |
| 2024-08-29 | 122.01 | 122.97 | 120.74 | 122.18 | 121.52 | 460,700 |
| 2024-08-28 | 121.62 | 123.41 | 120.82 | 121.29 | 120.64 | 571,200 |
| 2024-08-27 | 121.06 | 122.54 | 120.26 | 122.44 | 121.78 | 542,000 |
| 2024-08-26 | 121.67 | 122.13 | 120.79 | 121.18 | 120.53 | 448,400 |
| 2024-08-23 | 120.41 | 121.86 | 119.01 | 121.25 | 120.60 | 578,500 |
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.