Revvity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	86.46	87.86	86.44	87.86	87.86	0.66%	8
Jan 8, 2026	87.04	87.28	87.04	87.28	87.28	-1.16%	-
Jan 7, 2026	88.82	88.82	88.30	88.30	88.30	-0.27%	-
Jan 6, 2026	86.24	88.54	86.20	88.54	88.54	5.33%	100
Jan 5, 2026	83.32	84.06	82.14	84.06	84.06	2.16%	250
Jan 2, 2026	82.02	82.28	82.00	82.28	82.28	0.86%	335
Dec 30, 2025	81.58	81.58	81.58	81.58	81.58	0.34%	-
Dec 29, 2025	81.30	81.30	81.30	81.30	81.30	-1.05%	-
Dec 23, 2025	82.16	82.16	82.16	82.16	82.16	0.79%	-
Dec 22, 2025	81.52	81.52	81.52	81.52	81.52	0.30%	-
Dec 19, 2025	81.28	81.28	81.28	81.28	81.28	-0.47%	-
Dec 18, 2025	81.66	81.66	81.66	81.66	81.66	0.25%	-
Dec 17, 2025	81.46	81.46	81.46	81.46	81.46	-1.90%	-
Dec 16, 2025	83.04	83.04	83.04	83.04	83.04	-2.28%	-
Dec 15, 2025	84.98	84.98	84.98	84.98	84.98	-3.04%	-
Dec 12, 2025	87.64	87.64	87.64	87.64	87.64	0.23%	-
Dec 11, 2025	87.04	87.44	87.00	87.44	87.44	3.21%	290
Dec 10, 2025	84.08	84.72	84.08	84.72	84.72	-0.84%	-
Dec 9, 2025	84.90	85.44	84.90	85.44	85.44	1.06%	-
Dec 8, 2025	85.68	85.68	84.54	84.54	84.54	-2.22%	-
Dec 5, 2025	87.22	87.22	86.46	86.46	86.46	1.38%	-
Dec 4, 2025	87.72	87.72	85.28	85.28	85.28	-5.33%	-
Dec 3, 2025	87.50	90.08	87.50	90.08	90.08	3.04%	335
Dec 2, 2025	87.28	87.42	87.28	87.42	87.42	-2.02%	-
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