Revvity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	110.59	111.76	108.94	110.15	110.15	-1.33%	1,248,924
Jul 16, 2026	110.71	111.83	109.94	111.70	111.63	0.31%	1,065,528
Jul 15, 2026	112.04	112.05	110.70	111.35	111.28	0.13%	836,105
Jul 14, 2026	110.67	111.77	109.13	111.21	111.14	0.09%	994,729
Jul 13, 2026	110.67	112.87	110.49	111.11	111.04	-1.05%	1,126,772
Jul 10, 2026	113.48	114.16	111.84	112.29	112.22	-0.58%	929,159
Jul 9, 2026	109.64	113.32	109.25	112.95	112.88	3.29%	1,609,064
Jul 8, 2026	110.39	111.25	108.02	109.35	109.28	-2.41%	939,448
Jul 7, 2026	113.93	114.14	110.21	112.05	111.98	-0.80%	1,165,428
Jul 6, 2026	112.88	113.03	111.02	112.95	112.88	-0.71%	1,006,155
Jul 2, 2026	113.37	114.51	112.19	113.76	113.69	0.82%	972,331
Jul 1, 2026	111.77	114.46	110.69	112.84	112.77	1.42%	1,436,240
Jun 30, 2026	115.63	115.63	109.62	111.26	111.19	0.04%	2,492,846
Jun 29, 2026	113.58	113.58	110.72	111.21	111.14	-1.60%	2,018,101
Jun 26, 2026	112.35	116.16	111.57	113.02	112.95	-0.45%	3,674,633
Jun 25, 2026	108.00	114.15	107.38	113.53	113.46	7.48%	2,192,629
Jun 24, 2026	101.49	106.86	101.49	105.63	105.56	5.74%	1,680,645
Jun 23, 2026	99.18	101.40	98.89	99.90	99.84	0.87%	1,116,258
Jun 22, 2026	99.70	100.44	97.39	99.04	98.98	-0.96%	1,187,951
Jun 18, 2026	97.98	100.73	97.92	100.00	99.94	2.23%	2,170,304
Jun 17, 2026	100.28	101.21	96.86	97.82	97.76	-3.36%	858,931
Jun 16, 2026	100.74	102.32	100.52	101.22	101.16	0.67%	1,303,151
Jun 15, 2026	101.03	103.03	100.03	100.55	100.49	0.89%	942,357
Jun 12, 2026	102.34	103.60	98.42	99.66	99.60	-1.83%	927,423
Jun 11, 2026	101.56	102.64	99.18	101.52	101.46	0.23%	1,800,729
Jun 10, 2026	103.67	106.21	101.22	101.29	101.23	-2.73%	1,099,959
Jun 9, 2026	101.48	106.10	101.36	104.13	104.06	3.82%	1,243,114
Jun 8, 2026	100.11	102.51	98.58	100.30	100.24	1.96%	1,280,417
Jun 5, 2026	101.75	101.99	97.60	98.37	98.31	-3.94%	868,580
Jun 4, 2026	102.03	104.02	101.64	102.40	102.34	1.32%	864,957
Jun 3, 2026	99.10	102.48	99.01	101.07	101.01	0.68%	1,152,590
Jun 2, 2026	98.44	100.68	98.06	100.39	100.33	-0.13%	1,421,865
Jun 1, 2026	103.92	104.65	100.17	100.52	100.46	-3.85%	2,165,811
May 29, 2026	101.00	105.04	100.14	104.55	104.48	3.29%	2,338,253
May 28, 2026	98.55	102.67	97.18	101.22	101.16	4.58%	4,082,335
May 27, 2026	97.00	98.55	95.72	96.79	96.73	-0.04%	925,583
May 26, 2026	97.05	97.07	95.34	96.83	96.77	-0.12%	2,453,938
May 22, 2026	95.16	97.01	94.71	96.95	96.89	1.65%	942,863
May 21, 2026	94.26	96.24	92.97	95.38	95.32	0.61%	1,286,963
May 20, 2026	96.35	96.83	93.52	94.80	94.74	-1.12%	1,423,381
May 19, 2026	95.02	97.26	93.70	95.87	95.81	0.41%	1,049,124
May 18, 2026	93.93	96.65	93.91	95.48	95.42	1.61%	1,050,987
May 15, 2026	94.45	95.62	93.83	93.97	93.91	-2.50%	1,171,312
May 14, 2026	95.70	97.97	94.89	96.38	96.32	1.44%	967,507
May 13, 2026	98.97	99.50	94.86	95.01	94.95	-4.32%	1,136,018
May 12, 2026	99.37	100.26	97.80	99.30	99.24	0.35%	1,328,927
May 11, 2026	100.79	103.00	98.29	98.95	98.89	-2.03%	1,600,921
May 8, 2026	99.13	102.23	94.60	101.00	100.94	2.18%	2,441,940
May 7, 2026	100.08	100.96	97.65	98.85	98.79	-0.24%	2,004,990
May 6, 2026	93.50	99.94	92.83	99.09	99.03	7.36%	3,014,201