Revvity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	106.17	106.17	101.97	101.97	101.97	-2.90%	4
Feb 10, 2026	102.82	106.08	102.82	105.02	105.02	3.00%	17
Feb 9, 2026	99.01	102.00	99.01	101.96	101.96	2.47%	210
Feb 6, 2026	101.00	101.00	99.40	99.50	99.50	-0.08%	5
Feb 5, 2026	104.61	104.61	99.58	99.58	99.58	-2.96%	37
Feb 4, 2026	101.97	105.58	101.13	102.62	102.62	1.02%	93
Feb 3, 2026	107.09	107.40	101.58	101.58	101.58	-3.28%	180
Feb 2, 2026	109.34	112.00	102.00	105.02	105.02	-2.04%	158
Jan 30, 2026	109.39	109.39	106.33	107.21	107.21	-0.33%	19
Jan 29, 2026	108.08	109.93	107.57	107.57	107.57	-3.52%	16
Jan 28, 2026	114.16	115.22	111.44	111.49	111.49	-2.52%	161
Jan 27, 2026	114.26	115.00	114.26	114.38	114.38	-3.06%	88
Jan 26, 2026	116.73	117.99	115.71	117.99	117.99	1.61%	2
Jan 23, 2026	117.32	117.32	116.12	116.12	116.12	-1.22%	48
Jan 22, 2026	116.85	117.87	115.00	117.55	117.55	3.25%	2,193
Jan 21, 2026	112.90	113.85	112.90	113.85	113.85	1.31%	67
Jan 20, 2026	109.90	112.62	109.72	112.38	112.38	-0.07%	14
Jan 16, 2026	114.83	114.83	112.46	112.46	112.46	-1.30%	130
Jan 15, 2026	110.00	113.94	110.00	113.94	113.87	2.16%	68
Jan 14, 2026	110.72	111.53	108.75	111.53	111.46	3.31%	220
Jan 13, 2026	111.80	114.28	107.96	107.96	107.89	3.72%	639
Jan 12, 2026	106.00	106.46	104.09	104.09	104.02	1.06%	4
Jan 9, 2026	101.71	103.55	101.71	103.00	102.93	0.38%	25
Jan 8, 2026	102.61	103.02	102.61	102.61	102.54	-0.36%	25
Jan 7, 2026	106.05	106.05	102.97	102.97	102.91	-2.28%	59
Jan 6, 2026	103.57	105.70	101.22	105.37	105.30	4.26%	9
Jan 5, 2026	97.42	101.07	96.98	101.07	101.00	3.65%	39
Jan 2, 2026	96.56	97.75	96.56	97.51	97.45	0.37%	305
Dec 31, 2025	97.36	97.72	96.51	97.15	97.09	-0.07%	2
Dec 30, 2025	96.54	97.57	96.54	97.22	97.16	0.25%	201
Dec 29, 2025	95.80	97.41	95.80	96.98	96.92	0.59%	57
Dec 24, 2025	97.39	97.39	96.41	96.41	96.35	-1.46%	1
Dec 23, 2025	97.22	97.84	96.54	97.84	97.78	0.12%	5
Dec 22, 2025	95.66	98.70	95.66	97.72	97.66	0.96%	89
Dec 19, 2025	96.76	97.89	95.63	96.79	96.73	0.53%	18
Dec 18, 2025	97.50	98.10	96.28	96.28	96.22	-0.75%	6
Dec 17, 2025	96.95	100.36	96.67	97.01	96.95	1.04%	431
Dec 16, 2025	98.55	98.93	96.01	96.01	95.95	-2.37%	1,054
Dec 15, 2025	100.49	101.49	97.66	98.34	98.27	-3.57%	204
Dec 12, 2025	104.52	104.52	101.98	101.98	101.92	-1.52%	11
Dec 11, 2025	104.12	104.12	103.55	103.55	103.48	2.73%	-
Dec 10, 2025	98.50	100.80	98.50	100.80	100.74	0.89%	1
Dec 9, 2025	98.94	99.91	98.94	99.91	99.85	0.10%	2
Dec 8, 2025	100.23	100.39	99.30	99.81	99.75	-1.79%	53
Dec 5, 2025	102.61	102.61	101.36	101.63	101.57	-1.52%	13
Dec 4, 2025	102.92	103.20	100.50	103.20	103.14	-1.03%	8
Dec 3, 2025	103.16	104.55	102.25	104.27	104.20	0.45%	10
Dec 2, 2025	101.85	103.80	100.88	103.80	103.73	-0.11%	19
Dec 1, 2025	104.67	104.67	103.25	103.91	103.84	-0.38%	6
Nov 28, 2025	104.57	104.70	104.09	104.31	104.24	-0.48%	291