Revvity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	88.64	89.22	88.64	89.22	89.22	-0.07%	-
Nov 28, 2025	89.52	89.52	89.28	89.28	89.28	-0.09%	-
Nov 27, 2025	89.36	89.36	89.36	89.36	89.36	-1.13%	-
Nov 26, 2025	90.48	90.48	90.38	90.38	90.38	2.84%	-
Nov 25, 2025	86.36	87.88	86.36	87.88	87.88	4.82%	-
Nov 24, 2025	84.80	84.80	83.84	83.84	83.84	2.52%	-
Nov 21, 2025	80.86	81.78	80.86	81.78	81.78	1.34%	-
Nov 20, 2025	80.18	80.70	80.18	80.70	80.70	1.89%	-
Nov 19, 2025	79.50	79.50	79.20	79.20	79.20	2.35%	-
Nov 18, 2025	77.28	77.38	77.28	77.38	77.38	-1.45%	-
Nov 17, 2025	79.32	79.32	78.52	78.52	78.52	0.15%	-
Nov 14, 2025	79.14	79.14	78.40	78.40	78.40	-3.47%	-
Nov 13, 2025	80.60	81.22	80.60	81.22	81.22	-0.56%	-
Nov 12, 2025	80.78	81.68	80.78	81.68	81.68	1.67%	-
Nov 11, 2025	79.04	80.34	79.04	80.34	80.34	2.34%	-
Nov 10, 2025	78.16	78.50	78.16	78.50	78.50	3.18%	-
Nov 7, 2025	76.98	76.98	76.08	76.08	76.08	-3.62%	-
Nov 6, 2025	79.56	79.56	78.94	78.94	78.94	-0.45%	-
Nov 5, 2025	79.10	79.30	79.10	79.30	79.30	-1.10%	-
Nov 4, 2025	79.38	80.18	79.38	80.18	80.18	1.62%	-
Nov 3, 2025	80.36	80.36	78.90	78.90	78.90	0.05%	-
Oct 31, 2025	78.26	78.86	78.26	78.86	78.86	-2.81%	-
Oct 30, 2025	81.18	81.18	81.14	81.14	81.14	-0.98%	-
Oct 29, 2025	82.24	82.24	81.94	81.94	81.94	-0.92%	-
Oct 28, 2025	82.48	82.70	82.48	82.70	82.70	-2.13%	-
Oct 27, 2025	84.76	84.80	84.50	84.50	84.50	0.79%	290
Oct 24, 2025	83.36	83.84	83.36	83.84	83.84	1.87%	-
Oct 23, 2025	81.72	82.30	81.72	82.30	82.30	-0.39%	-
Oct 22, 2025	82.66	82.66	82.62	82.62	82.62	0.10%	-
Oct 21, 2025	81.14	82.54	81.14	82.54	82.54	2.31%	-
Oct 20, 2025	79.44	80.68	79.44	80.68	80.68	0.45%	-
Oct 17, 2025	79.04	80.32	79.04	80.32	80.32	0.07%	-
Oct 16, 2025	78.22	80.26	78.22	80.26	80.20	2.61%	-
Oct 15, 2025	77.84	78.22	77.84	78.22	78.16	0.57%	-
Oct 14, 2025	77.38	77.78	77.38	77.78	77.72	2.37%	-
Oct 13, 2025	75.96	75.98	75.96	75.98	75.92	-2.74%	-
Oct 10, 2025	78.50	78.50	78.12	78.12	78.06	0.13%	-
Oct 9, 2025	77.00	78.02	77.00	78.02	77.96	0.08%	10
Oct 8, 2025	77.74	77.96	77.74	77.96	77.90	-2.55%	-
Oct 7, 2025	79.02	80.00	79.02	80.00	79.94	0.25%	-
Oct 6, 2025	79.62	79.80	79.62	79.80	79.74	3.13%	-
Oct 3, 2025	77.38	77.38	77.38	77.38	77.32	-0.54%	-
Oct 2, 2025	77.46	77.80	77.46	77.80	77.74	3.07%	-
Oct 1, 2025	73.56	75.48	73.56	75.48	75.42	5.10%	-
Sep 30, 2025	71.02	71.82	71.02	71.82	71.77	1.84%	-
Sep 29, 2025	71.10	71.10	70.52	70.52	70.47	0.17%	-
Sep 26, 2025	70.40	70.40	70.40	70.40	70.35	-1.23%	-
Sep 25, 2025	71.28	71.28	71.28	71.28	71.23	-0.97%	-
Sep 24, 2025	71.98	71.98	71.98	71.98	71.93	-0.55%	-
Sep 23, 2025	72.38	72.38	72.38	72.38	72.33	-0.96%	-