Revvity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	89.46	89.54	89.46	89.54	89.54	-0.56%	-
Jan 29, 2026	91.94	91.94	90.04	90.04	90.04	-3.39%	-
Jan 28, 2026	94.90	94.90	93.20	93.20	93.20	-1.81%	-
Jan 27, 2026	95.90	95.90	94.92	94.92	94.92	-1.12%	-
Jan 26, 2026	97.36	97.46	96.00	96.00	96.00	-2.79%	114
Jan 23, 2026	99.44	99.44	98.76	98.76	98.76	-0.34%	-
Jan 22, 2026	98.84	99.34	98.84	99.10	99.10	4.62%	300
Jan 21, 2026	94.70	94.72	94.70	94.72	94.72	1.33%	-
Jan 20, 2026	94.34	94.34	93.48	93.48	93.48	-1.62%	16
Jan 19, 2026	95.02	95.02	95.02	95.02	95.02	-1.64%	-
Jan 16, 2026	98.64	98.64	96.60	96.60	96.60	1.32%	-
Jan 15, 2026	95.00	95.34	95.00	95.34	95.28	1.71%	-
Jan 14, 2026	93.46	93.74	93.46	93.74	93.68	-1.66%	-
Jan 13, 2026	91.22	95.32	91.22	95.32	95.26	8.17%	-
Jan 12, 2026	88.12	88.12	88.12	88.12	88.06	0.30%	-
Jan 9, 2026	86.46	87.86	86.44	87.86	87.80	0.66%	8
Jan 8, 2026	87.04	87.28	87.04	87.28	87.22	-1.16%	-
Jan 7, 2026	88.82	88.82	88.30	88.30	88.24	-0.27%	-
Jan 6, 2026	86.24	88.54	86.20	88.54	88.48	5.33%	100
Jan 5, 2026	83.32	84.06	82.14	84.06	84.01	2.16%	250
Jan 2, 2026	82.02	82.28	82.00	82.28	82.23	0.86%	335
Dec 30, 2025	81.58	81.58	81.58	81.58	81.53	0.34%	-
Dec 29, 2025	81.30	81.30	81.30	81.30	81.25	-1.05%	-
Dec 23, 2025	82.16	82.16	82.16	82.16	82.11	0.79%	-
Dec 22, 2025	81.52	81.52	81.52	81.52	81.47	0.30%	-
Dec 19, 2025	81.28	81.28	81.28	81.28	81.23	-0.47%	-
Dec 18, 2025	81.66	81.66	81.66	81.66	81.61	0.25%	-
Dec 17, 2025	81.46	81.46	81.46	81.46	81.41	-1.90%	-
Dec 16, 2025	83.04	83.04	83.04	83.04	82.99	-2.28%	-
Dec 15, 2025	84.98	84.98	84.98	84.98	84.93	-3.04%	-
Dec 12, 2025	87.64	87.64	87.64	87.64	87.58	0.23%	-
Dec 11, 2025	87.04	87.44	87.00	87.44	87.38	3.21%	290
Dec 10, 2025	84.08	84.72	84.08	84.72	84.67	-0.84%	-
Dec 9, 2025	84.90	85.44	84.90	85.44	85.39	1.06%	-
Dec 8, 2025	85.68	85.68	84.54	84.54	84.49	-2.22%	-
Dec 5, 2025	87.22	87.22	86.46	86.46	86.41	1.38%	-
Dec 4, 2025	87.72	87.72	85.28	85.28	85.23	-5.33%	-
Dec 3, 2025	87.50	90.08	87.50	90.08	90.02	3.04%	335
Dec 2, 2025	87.28	87.42	87.28	87.42	87.36	-2.02%	-
Dec 1, 2025	88.64	89.22	88.64	89.22	89.16	-0.07%	-
Nov 28, 2025	89.52	89.52	89.28	89.28	89.22	-0.09%	-
Nov 27, 2025	89.36	89.36	89.36	89.36	89.30	-1.13%	-
Nov 26, 2025	90.48	90.48	90.38	90.38	90.32	2.84%	-
Nov 25, 2025	86.36	87.88	86.36	87.88	87.82	4.82%	-
Nov 24, 2025	84.80	84.80	83.84	83.84	83.79	2.52%	-
Nov 21, 2025	80.86	81.78	80.86	81.78	81.73	1.34%	-
Nov 20, 2025	80.18	80.70	80.18	80.70	80.65	1.89%	-
Nov 19, 2025	79.50	79.50	79.20	79.20	79.15	2.35%	-
Nov 18, 2025	77.28	77.38	77.28	77.38	77.33	-1.45%	-
Nov 17, 2025	79.32	79.32	78.52	78.52	78.47	0.15%	-