Revvity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	112.35	116.16	111.57	113.02	113.02	-0.45%	3,533,169
Jun 25, 2026	108.00	114.15	107.38	113.53	113.53	7.48%	2,192,430
Jun 24, 2026	101.49	106.86	101.49	105.63	105.63	5.74%	1,629,074
Jun 23, 2026	99.18	101.40	98.89	99.90	99.90	0.87%	1,108,077
Jun 22, 2026	99.70	100.44	97.39	99.04	99.04	-0.96%	1,172,964
Jun 18, 2026	97.98	100.73	97.92	100.00	100.00	2.23%	2,141,256
Jun 17, 2026	100.28	101.21	96.86	97.82	97.82	-3.36%	846,486
Jun 16, 2026	100.74	102.32	100.52	101.22	101.22	0.67%	1,294,173
Jun 15, 2026	101.03	103.03	100.03	100.55	100.55	0.89%	933,409
Jun 12, 2026	102.34	103.60	98.42	99.66	99.66	-1.83%	927,356
Jun 11, 2026	101.56	102.64	99.18	101.52	101.52	0.23%	1,795,782
Jun 10, 2026	103.67	106.21	101.22	101.29	101.29	-2.73%	1,099,114
Jun 9, 2026	101.48	106.10	101.36	104.13	104.13	3.82%	1,242,951
Jun 8, 2026	100.11	102.51	98.58	100.30	100.30	1.96%	1,269,415
Jun 5, 2026	101.75	101.99	97.60	98.37	98.37	-3.94%	853,542
Jun 4, 2026	102.03	104.02	101.64	102.40	102.40	1.32%	850,174
Jun 3, 2026	99.10	102.48	99.01	101.07	101.07	0.68%	1,152,482
Jun 2, 2026	98.44	100.68	98.06	100.39	100.39	-0.13%	1,419,398
Jun 1, 2026	103.92	104.65	100.17	100.52	100.52	-3.85%	2,152,150
May 29, 2026	101.00	105.04	100.14	104.55	104.55	3.29%	2,325,663
May 28, 2026	98.55	102.67	97.18	101.22	101.22	4.58%	4,081,695
May 27, 2026	97.00	98.55	95.72	96.79	96.79	-0.04%	917,423
May 26, 2026	97.05	97.07	95.34	96.83	96.83	-0.12%	2,448,253
May 22, 2026	95.16	97.01	94.71	96.95	96.95	1.65%	942,641
May 21, 2026	94.26	96.24	92.97	95.38	95.38	0.61%	1,280,647
May 20, 2026	96.35	96.83	93.52	94.80	94.80	-1.12%	1,408,845
May 19, 2026	95.02	97.26	93.70	95.87	95.87	0.41%	1,022,293
May 18, 2026	93.93	96.65	93.91	95.48	95.48	1.61%	979,895
May 15, 2026	94.45	95.62	93.83	93.97	93.97	-2.50%	1,171,312
May 14, 2026	95.70	97.97	94.89	96.38	96.38	1.44%	967,507
May 13, 2026	98.97	99.50	94.86	95.01	95.01	-4.32%	1,136,018
May 12, 2026	99.37	100.26	97.80	99.30	99.30	0.35%	1,328,927
May 11, 2026	100.79	103.00	98.29	98.95	98.95	-2.03%	1,600,921
May 8, 2026	99.13	102.23	94.60	101.00	101.00	2.18%	2,441,940
May 7, 2026	100.08	100.96	97.65	98.85	98.85	-0.24%	2,004,990
May 6, 2026	93.50	99.94	92.83	99.09	99.09	7.36%	3,014,201
May 5, 2026	89.16	93.83	87.04	92.30	92.30	6.69%	2,076,230
May 4, 2026	85.94	88.31	85.61	86.51	86.51	-0.20%	1,573,188
May 1, 2026	86.85	87.08	85.01	86.68	86.68	0.07%	1,396,254
Apr 30, 2026	82.77	87.15	82.77	86.62	86.62	5.30%	987,611
Apr 29, 2026	84.31	85.52	81.22	82.26	82.26	-3.43%	1,205,687
Apr 28, 2026	86.94	87.24	84.69	85.18	85.18	-1.87%	1,107,615
Apr 27, 2026	86.71	88.75	86.32	86.80	86.80	0.03%	1,019,677
Apr 24, 2026	87.27	88.12	85.58	86.77	86.77	-0.44%	1,248,087
Apr 23, 2026	91.25	91.25	82.79	87.15	87.15	-7.56%	2,689,401
Apr 22, 2026	95.11	95.54	93.05	94.28	94.28	0.01%	1,097,568
Apr 21, 2026	93.59	97.07	93.26	94.27	94.27	1.33%	1,090,164
Apr 20, 2026	92.80	93.97	92.44	93.03	93.03	-0.99%	984,070
Apr 17, 2026	90.99	94.33	90.65	93.96	93.96	5.03%	1,050,571
Apr 16, 2026	92.96	92.96	88.82	89.53	89.46	-3.63%	1,192,218
Apr 15, 2026	94.03	94.96	92.66	92.90	92.83	-0.65%	550,691
Apr 14, 2026	92.50	94.71	92.50	93.51	93.44	0.94%	600,617
Apr 13, 2026	89.27	92.66	89.15	92.64	92.57	3.17%	502,912
Apr 10, 2026	90.67	91.20	89.56	89.79	89.72	-0.74%	658,379
Apr 9, 2026	89.58	90.91	87.24	90.46	90.39	0.07%	1,095,804
Apr 8, 2026	91.44	92.99	89.65	90.40	90.33	2.97%	1,188,204
Apr 7, 2026	87.71	88.16	86.24	87.79	87.72	-0.60%	735,452
Apr 6, 2026	88.83	89.03	86.98	88.32	88.25	-0.70%	624,434
Apr 2, 2026	86.28	90.63	85.80	88.94	88.87	1.16%	949,752
Apr 1, 2026	88.21	89.86	87.14	87.92	87.85	0.35%	693,506
Mar 31, 2026	86.20	88.93	85.46	87.61	87.54	3.34%	1,255,991
Mar 30, 2026	84.96	85.85	83.65	84.78	84.71	1.05%	1,012,092
Mar 27, 2026	86.69	87.86	83.80	83.90	83.83	-3.70%	835,251
Mar 26, 2026	87.14	89.33	86.93	87.12	87.05	-0.82%	576,699
Mar 25, 2026	88.66	89.74	86.28	87.84	87.77	0.43%	1,003,364
Mar 24, 2026	85.76	88.49	84.91	87.46	87.39	0.34%	621,829
Mar 23, 2026	88.30	88.78	86.64	87.16	87.09	1.42%	936,056
Mar 20, 2026	85.19	86.69	85.00	85.94	85.87	0.21%	1,429,805
Mar 19, 2026	83.75	86.86	83.68	85.76	85.69	0.98%	1,215,671
Mar 18, 2026	86.15	86.86	84.36	84.93	84.86	-2.79%	1,157,837
Mar 17, 2026	87.62	89.75	87.36	87.37	87.30	1.03%	929,048
Mar 16, 2026	86.67	87.90	85.40	86.48	86.41	1.06%	1,459,788
Mar 13, 2026	85.69	86.40	83.48	85.57	85.50	0.96%	1,408,005
Mar 12, 2026	88.31	89.21	84.53	84.76	84.69	-5.43%	1,291,663
Mar 11, 2026	90.13	90.47	88.96	89.63	89.56	-0.74%	843,162
Mar 10, 2026	91.95	92.62	88.59	90.30	90.23	-1.97%	990,125
Mar 9, 2026	90.00	92.85	88.34	92.11	92.04	0.84%	1,215,295
Mar 6, 2026	94.29	95.24	90.81	91.34	91.27	-5.42%	1,393,468
Mar 5, 2026	96.79	99.18	95.65	96.57	96.49	-1.95%	1,603,705
Mar 4, 2026	96.59	98.57	95.82	98.49	98.41	2.65%	1,179,210
Mar 3, 2026	92.60	96.17	91.13	95.95	95.87	0.38%	1,108,176
Mar 2, 2026	96.12	96.40	94.06	95.59	95.52	-2.77%	1,061,145
Feb 27, 2026	97.42	98.44	95.95	98.31	98.23	-0.71%	1,100,574
Feb 26, 2026	97.56	99.21	95.24	99.01	98.93	1.48%	1,094,556
Feb 25, 2026	98.41	98.50	95.68	97.57	97.49	-0.05%	973,317
Feb 24, 2026	97.13	99.48	97.13	97.62	97.54	0.51%	705,521
Feb 23, 2026	99.16	100.78	96.66	97.12	97.04	-3.20%	1,242,951
Feb 20, 2026	98.97	101.37	98.50	100.33	100.25	0.42%	1,392,661
Feb 19, 2026	96.85	100.04	95.77	99.91	99.83	2.22%	1,171,234
Feb 18, 2026	95.11	98.10	95.11	97.74	97.66	2.83%	856,474
Feb 17, 2026	95.20	96.61	93.94	95.05	94.98	-1.02%	1,616,916
Feb 13, 2026	96.33	97.98	95.39	96.03	95.95	0.48%	1,471,151
Feb 12, 2026	100.33	101.01	93.70	95.57	95.50	-5.47%	2,068,048
Feb 11, 2026	103.56	104.51	100.70	101.10	101.02	-3.48%	1,524,486
Feb 10, 2026	103.46	106.55	102.80	104.75	104.67	1.88%	1,282,338
Feb 9, 2026	101.17	102.89	100.50	102.82	102.74	1.21%	1,028,198
Feb 6, 2026	99.40	102.35	98.69	101.59	101.51	2.08%	1,462,159
Feb 5, 2026	102.71	104.61	98.89	99.52	99.44	-4.15%	1,592,669
Feb 4, 2026	102.68	104.90	101.89	103.83	103.75	2.67%	1,673,480
Feb 3, 2026	108.91	109.29	100.62	101.13	101.05	-5.57%	2,366,434