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 | 5.5 | 5.12342803912 | 107.35 | 113 | 107.35 | 18 | 109.98680556 | DE |
| 4 | 2.3 | 2.08050655812 | 110.55 | 113 | 105.05 | 38 | 107.71385768 | DE |
| 12 | 0.55 | 0.489759572573 | 112.3 | 119.65 | 101.4 | 59 | 109.09248843 | DE |
| 26 | 16.65 | 17.3076923077 | 96.2 | 119.65 | 96.2 | 63 | 110.73854384 | DE |
| 52 | 13.45 | 13.5311871227 | 99.4 | 119.65 | 93.7 | 79 | 102.78066022 | DE |
| 156 | 3.6 | 3.29519450801 | 109.25 | 119.65 | 75.4 | 131 | 93.51276318 | DE |
| 260 | 3.6 | 3.29519450801 | 109.25 | 119.65 | 75.4 | 131 | 93.51276318 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1736285220 | 113 | 2.15 | 1.94 | 111.5 | 113 | 111.5 | 4 |
| 1736198820 | 110.85 | 2.3 | 2.12 | 110.85 | 110.85 | 110.85 | 30 |
| 1735939620 | 108.55 | -0.45 | -0.41 | 108.55 | 108.55 | 108.55 | 1 |
| 1735853220 | 109 | 2.2 | 2.06 | 107.35 | 109.75 | 107.35 | 37 |
| 1735594020 | 106.8 | -0.2 | -0.19 | 106.8 | 106.8 | 106.8 | 1 |
| 1735334820 | 107 | 0.5 | 0.47 | 108.35 | 108.35 | 106.7 | 167 |
| 1734989220 | 106.5 | 0.1 | 0.09 | 107.95 | 107.95 | 106.5 | 2 |
| 1734730020 | 106.4 | 0.2 | 0.19 | 105.35 | 106.4 | 105.35 | 25 |
| 1734643620 | 106.2 | -3.85 | -3.50 | 105.05 | 106.2 | 105.05 | 174 |
| 1734557220 | 110.05 | 1.15 | 1.06 | 109 | 110.05 | 109 | 4 |
| 1734470820 | 108.9 | -1.7 | -1.54 | 108.9 | 108.9 | 108.9 | 12 |
| 1734384420 | 110.6 | -1.4 | -1.25 | 111.05 | 111.05 | 110.05 | 61 |
| 1734125220 | 112 | 1.45 | 1.31 | 112 | 112 | 112 | 7 |
| 1734038820 | 110.55 | -3.1 | -2.73 | 110.55 | 110.55 | 110.55 | 9 |
| 1733952420 | 113.65 | 0 | 0.00 | 113.65 | 113.65 | 113.65 | 0 |
| 1733866020 | 113.65 | -0.05 | -0.04 | 113.5 | 114 | 113.5 | 162 |
| 1733779620 | 113.7 | 2.7 | 2.43 | 110.75 | 113.7 | 108.45 | 102 |
| 1733520420 | 111 | 2.4 | 2.21 | 108.35 | 111 | 108.35 | 9 |
| 1733434020 | 108.6 | -0.35 | -0.32 | 109.35 | 109.35 | 108.6 | 66 |
| 1733347620 | 108.95 | -1.55 | -1.40 | 109.4 | 109.4 | 108 | 93 |
| 1733261220 | 110.5 | 0.05 | 0.05 | 110.5 | 110.5 | 110.5 | 1 |
| 1733174820 | 110.45 | 0.4 | 0.36 | 110.8 | 110.8 | 110.45 | 23 |
| 1732915620 | 110.05 | -0.8 | -0.72 | 109.8 | 110.05 | 109.8 | 50 |
| 1732829220 | 110.85 | 0 | 0.00 | 110.85 | 110.85 | 110.85 | 0 |
| 1732742820 | 110.85 | 2.75 | 2.54 | 108.8 | 110.85 | 108.8 | 123 |
| 1732656420 | 108.1 | 0 | 0.00 | 108.1 | 108.1 | 108.1 | 0 |
| 1732570020 | 108.1 | 2 | 1.89 | 107.25 | 108.6 | 107.25 | 15 |
| 1732310820 | 106.1 | -2.85 | -2.62 | 105.7 | 106.1 | 105.7 | 37 |
| 1732224420 | 108.95 | 4.55 | 4.36 | 106.9 | 108.95 | 106.9 | 110 |
| 1732138020 | 104.4 | 3 | 2.96 | 103.85 | 104.4 | 103.85 | 33 |
| 1732051620 | 101.4 | -2.05 | -1.98 | 103.5 | 103.5 | 101.4 | 323 |
| 1731965220 | 103.45 | -3.65 | -3.41 | 103.45 | 103.45 | 103.45 | 31 |
| 1731705960 | 107.1 | -5.4 | -4.80 | 110.7 | 110.7 | 107.1 | 120 |
| 1731619560 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1731533160 | 112.5 | -1.1 | -0.97 | 112.5 | 112.5 | 112.5 | 9 |
| 1731446820 | 113.6 | 0.25 | 0.22 | 112.75 | 113.6 | 112.75 | 77 |
| 1731360420 | 113.35 | -1.1 | -0.96 | 113.35 | 113.35 | 113.35 | 10 |
| 1731101220 | 114.45 | -1.5 | -1.29 | 114.45 | 114.45 | 114.45 | 30 |
| 1731014760 | 115.95 | -3.7 | -3.09 | 116.75 | 116.75 | 115.95 | 5 |
| 1730928360 | 119.65 | 5.6 | 4.91 | 117.6 | 119.65 | 117.6 | 79 |
| 1730841960 | 114.05 | 0.2 | 0.18 | 114.2 | 114.2 | 114.05 | 35 |
| 1730755560 | 113.85 | 1.6 | 1.43 | 110.45 | 113.85 | 110.15 | 148 |
| 1730496360 | 112.25 | 2.3 | 2.09 | 109.6 | 112.25 | 109.6 | 2 |
| 1730409960 | 109.95 | -2.05 | -1.83 | 110.1 | 110.2 | 109.95 | 175 |
| 1730323560 | 112 | 3.55 | 3.27 | 112 | 112 | 112 | 25 |
| 1730237160 | 108.45 | 1.6 | 1.50 | 108.45 | 108.45 | 108.45 | 56 |
| 1730147220 | 106.85 | 0 | 0.00 | 106.85 | 106.85 | 106.85 | 0 |
| 1729888020 | 106.85 | -2.9 | -2.64 | 106.85 | 106.85 | 106.85 | 60 |
| 1729801560 | 109.75 | 0 | 0.00 | 109.75 | 109.75 | 109.75 | 0 |
| 1729715160 | 109.75 | 0.5 | 0.46 | 110.75 | 110.75 | 109.75 | 10 |
| 1729628760 | 109.25 | 0.4 | 0.37 | 108.75 | 109.25 | 108.75 | 212 |
| 1729542360 | 108.85 | -1.4 | -1.27 | 108.85 | 108.85 | 108.85 | 18 |
| 1729283160 | 110.25 | -0.2 | -0.18 | 110.25 | 110.25 | 110.25 | 9 |
| 1729196760 | 110.45 | -0.25 | -0.23 | 112.3 | 112.8 | 110.45 | 17 |
| 1729110360 | 110.7 | -3.55 | -3.11 | 110.7 | 110.7 | 110.7 | 8 |
| 1729023960 | 114.25 | 2.4 | 2.15 | 114.15 | 114.25 | 114.15 | 5 |
| 1728937620 | 111.85 | 0.85 | 0.77 | 111.85 | 111.85 | 111.85 | 38 |
| 1728678360 | 111 | 0.55 | 0.50 | 110.25 | 111 | 110.25 | 210 |
| 1728591960 | 110.45 | -1.5 | -1.34 | 110.45 | 110.45 | 110.45 | 68 |
| 1728505560 | 111.95 | 0.1 | 0.09 | 110.65 | 111.95 | 110.65 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
