Revvity Inc. (PKN)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.0493583415597 | 101.3 | 102.75 | 98.82 | 7 | 102.048 | DE |
| 4 | -0.4 | -0.393507132317 | 101.65 | 102.75 | 95.06 | 18 | 98.20208835 | DE |
| 12 | 6.39 | 6.73624288425 | 94.86 | 105.15 | 94.02 | 48 | 100.50802203 | DE |
| 26 | 4.71 | 4.87880671224 | 96.54 | 105.15 | 93.7 | 94 | 97.26620455 | DE |
| 52 | -8 | -7.32265446224 | 109.25 | 110.15 | 75.4 | 167 | 89.85085214 | DE |
| 156 | -8 | -7.32265446224 | 109.25 | 110.15 | 75.4 | 167 | 89.85085214 | DE |
| 260 | -8 | -7.32265446224 | 109.25 | 110.15 | 75.4 | 167 | 89.85085214 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 102.75 | 3.93 | 3.98 | 102.75 | 102.75 | 102.75 | 16 |
| 1721247960 | 98.82 | 0 | 0.00 | 98.82 | 98.82 | 98.82 | 0 |
| 1721161560 | 98.82 | -0.56 | -0.56 | 98.82 | 98.82 | 98.82 | 1 |
| 1721075160 | 99.38 | 2.02 | 2.07 | 101.3 | 101.3 | 99.38 | 3 |
| 1720815960 | 97.36 | 0 | 0.00 | 97.36 | 97.36 | 97.36 | 0 |
| 1720729560 | 97.36 | 1.16 | 1.21 | 97.78 | 97.78 | 97.36 | 25 |
| 1720643160 | 96.2 | 0 | 0.00 | 96.2 | 96.2 | 96.2 | 0 |
| 1720556760 | 96.2 | -0.62 | -0.64 | 96.2 | 96.2 | 96.2 | 1 |
| 1720470360 | 96.82 | 1.76 | 1.85 | 95.98 | 96.82 | 95.98 | 2 |
| 1720211220 | 95.06 | -0.1 | -0.11 | 95.06 | 95.06 | 95.06 | 2 |
| 1720124820 | 95.16 | 0 | 0.00 | 95.16 | 95.16 | 95.16 | 0 |
| 1720038420 | 95.16 | -0.1 | -0.10 | 95.16 | 95.16 | 95.16 | 4 |
| 1719952020 | 95.26 | -2.88 | -2.93 | 95.26 | 95.26 | 95.26 | 25 |
| 1719865620 | 98.14 | 1.62 | 1.68 | 98.14 | 98.14 | 98.14 | 1 |
| 1719606420 | 96.52 | -0.8 | -0.82 | 96.52 | 96.52 | 96.52 | 16 |
| 1719520020 | 97.32 | 0 | 0.00 | 97.32 | 97.32 | 97.32 | 0 |
| 1719433620 | 97.32 | -3.68 | -3.64 | 97.32 | 97.32 | 97.32 | 100 |
| 1719347220 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1719260820 | 101 | -0.65 | -0.64 | 100.5 | 101 | 100.5 | 41 |
| 1719001620 | 101.65 | 1.65 | 1.65 | 101.65 | 101.65 | 101.65 | 12 |
| 1718915160 | 100 | 0.76 | 0.77 | 98.48 | 100 | 98.48 | 72 |
| 1718828820 | 99.24 | -0.74 | -0.74 | 100.35 | 100.35 | 99.24 | 102 |
| 1718742420 | 99.98 | 0 | 0.00 | 99.98 | 99.98 | 99.98 | 0 |
| 1718656020 | 99.98 | -2.02 | -1.98 | 102.05 | 102.05 | 99.98 | 135 |
| 1718396820 | 102 | -0.95 | -0.92 | 102.2 | 102.2 | 102 | 27 |
| 1718310420 | 102.95 | 1.4 | 1.38 | 103.2 | 103.2 | 102.95 | 95 |
| 1718224020 | 101.55 | 0 | 0.00 | 101.55 | 101.55 | 101.55 | 0 |
| 1718137620 | 101.55 | 0 | 0.00 | 101.55 | 101.55 | 101.55 | 0 |
| 1718051220 | 101.55 | -0.15 | -0.15 | 102.45 | 102.45 | 101.55 | 41 |
| 1717792020 | 101.7 | -0.55 | -0.54 | 102.45 | 102.45 | 101.7 | 14 |
| 1717705620 | 102.25 | 2.61 | 2.62 | 102.25 | 102.25 | 102.25 | 10 |
| 1717619220 | 99.64 | 0 | 0.00 | 99.64 | 99.64 | 99.64 | 0 |
| 1717532820 | 99.64 | -2.31 | -2.27 | 99.2 | 99.64 | 99.2 | 64 |
| 1717446420 | 101.95 | 1.65 | 1.65 | 100.45 | 101.95 | 100.4 | 5 |
| 1717187220 | 100.3 | 0.92 | 0.93 | 99.32 | 100.3 | 99.32 | 100 |
| 1717100820 | 99.38 | -1.57 | -1.56 | 99.38 | 99.38 | 99.38 | 10 |
| 1717014420 | 100.95 | -1.55 | -1.51 | 100.95 | 100.95 | 100.95 | 50 |
| 1716928020 | 102.5 | -0.7 | -0.68 | 102.75 | 102.75 | 102.5 | 30 |
| 1716841560 | 103.2 | 0.3 | 0.29 | 103.9 | 103.9 | 103.2 | 336 |
| 1716582420 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1716496020 | 102.9 | -2.1 | -2.00 | 103.7 | 103.7 | 102.45 | 22 |
| 1716409620 | 105 | 2.7 | 2.64 | 104.75 | 105.15 | 104.75 | 100 |
| 1716323160 | 102.3 | -0.8 | -0.78 | 102.25 | 102.4 | 102.25 | 27 |
| 1716236760 | 103.1 | 4.46 | 4.52 | 102 | 103.1 | 102 | 213 |
| 1715977620 | 98.64 | 0.36 | 0.37 | 98.64 | 98.64 | 98.64 | 20 |
| 1715891220 | 98.28 | -0.98 | -0.99 | 98.28 | 98.28 | 98.28 | 1 |
| 1715804820 | 99.26 | 0.36 | 0.36 | 98.84 | 99.8 | 97.86 | 22 |
| 1715718420 | 98.9 | 1.68 | 1.73 | 98.9 | 98.9 | 98.9 | 200 |
| 1715631960 | 97.22 | 0.46 | 0.48 | 97.22 | 97.22 | 97.22 | 9 |
| 1715372820 | 96.76 | 1.58 | 1.66 | 96.64 | 96.76 | 96.64 | 104 |
| 1715286420 | 95.18 | -1.26 | -1.31 | 95.18 | 95.18 | 95.18 | 1 |
| 1715200020 | 96.44 | 0.32 | 0.33 | 96.44 | 96.44 | 96.44 | 30 |
| 1715113620 | 96.12 | 2.1 | 2.23 | 96.12 | 96.12 | 96.12 | 1 |
| 1715027220 | 94.02 | -0.92 | -0.97 | 94.02 | 94.02 | 94.02 | 10 |
| 1714768020 | 94.94 | 0.58 | 0.61 | 94.3 | 94.94 | 94.3 | 36 |
| 1714681560 | 94.36 | -3.84 | -3.91 | 96.08 | 96.08 | 94.36 | 3 |
| 1714508820 | 98.2 | 0 | 0.00 | 98.2 | 98.2 | 98.2 | 0 |
| 1714422420 | 98.2 | 3.34 | 3.52 | 95.36 | 98.2 | 95.36 | 125 |
| 1714163220 | 94.86 | -0.08 | -0.08 | 94.86 | 94.86 | 94.86 | 6 |
| 1714076820 | 94.94 | -0.42 | -0.44 | 94.94 | 94.94 | 94.94 | 10 |
| 1713990360 | 95.36 | 0 | 0.00 | 95.36 | 95.36 | 95.36 | 0 |
| 1713903960 | 95.36 | 1.1 | 1.17 | 96.06 | 96.06 | 95.36 | 12 |
| 1713817620 | 94.26 | 0 | 0.00 | 94.26 | 94.26 | 94.26 | 0 |
| 1713558420 | 94.26 | 0.42 | 0.45 | 94.26 | 94.26 | 94.26 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
