Revvity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	91.46	93.32	91.34	92.40	92.40	1.50%	914,154
Jun 3, 2025	89.01	91.15	87.70	91.03	91.03	1.91%	927,734
Jun 2, 2025	89.52	89.76	88.25	89.32	89.32	-1.22%	837,995
May 30, 2025	90.62	91.64	89.47	90.42	90.42	-1.62%	2,068,378
May 29, 2025	92.62	93.57	91.22	91.91	91.91	0.62%	1,101,887
May 28, 2025	92.24	92.46	91.28	91.34	91.34	-0.96%	1,097,981
May 27, 2025	91.44	92.80	90.81	92.23	92.23	3.25%	1,536,455
May 23, 2025	88.65	89.77	88.01	89.33	89.33	-1.27%	1,023,528
May 22, 2025	89.38	90.87	89.11	90.48	90.48	0.72%	1,180,171
May 21, 2025	92.27	92.62	89.78	89.83	89.83	-4.01%	1,300,352
May 20, 2025	94.02	94.61	93.06	93.58	93.58	-0.76%	1,072,766
May 19, 2025	91.97	94.36	91.64	94.30	94.30	1.12%	923,113
May 16, 2025	90.41	93.26	89.31	93.26	93.26	3.16%	1,050,284
May 15, 2025	90.79	90.85	88.63	90.40	90.40	-0.68%	1,820,545
May 14, 2025	96.19	96.52	90.90	91.02	91.02	-5.88%	1,744,259
May 13, 2025	98.13	98.27	96.54	96.71	96.71	-1.82%	1,168,528
May 12, 2025	93.52	98.78	92.98	98.50	98.50	7.95%	1,641,755
May 9, 2025	93.01	93.25	91.19	91.25	91.25	-1.78%	1,330,341
May 8, 2025	92.28	94.70	91.30	92.90	92.90	1.43%	1,005,403
May 7, 2025	91.58	91.93	89.80	91.59	91.59	1.29%	924,065
May 6, 2025	91.89	92.53	89.39	90.42	90.42	-2.60%	861,366
May 5, 2025	93.49	94.27	92.58	92.83	92.83	-1.23%	705,296
May 2, 2025	95.25	96.50	93.74	93.99	93.99	1.17%	944,884
May 1, 2025	94.89	95.44	91.18	92.90	92.90	-0.57%	1,725,209
Apr 30, 2025	93.24	93.94	91.51	93.43	93.43	-1.30%	1,885,952
Apr 29, 2025	94.92	96.21	93.47	94.66	94.66	-0.42%	1,772,906
Apr 28, 2025	101.23	101.23	92.91	95.06	95.06	0.82%	2,062,943
Apr 25, 2025	94.47	95.00	92.63	94.29	94.29	-0.88%	1,390,014
Apr 24, 2025	93.77	95.29	92.13	95.13	95.13	1.55%	2,168,467
Apr 23, 2025	95.38	99.10	93.18	93.68	93.68	1.46%	1,703,892
Apr 22, 2025	91.59	93.50	90.74	92.33	92.33	2.85%	1,510,712
Apr 21, 2025	90.88	91.23	88.53	89.77	89.77	-2.23%	2,156,399
Apr 17, 2025	93.25	93.86	91.74	91.82	91.82	-2.06%	1,353,433
Apr 16, 2025	95.55	97.19	92.47	93.75	93.68	-1.87%	1,299,826
Apr 15, 2025	96.93	97.98	95.23	95.54	95.47	-2.13%	1,177,420
Apr 14, 2025	97.32	97.88	95.12	97.62	97.55	2.91%	1,221,484
Apr 11, 2025	94.03	95.46	91.75	94.86	94.79	1.98%	2,421,229
Apr 10, 2025	99.00	99.49	91.04	93.02	92.95	-8.21%	1,787,118
Apr 9, 2025	90.08	101.86	89.61	101.34	101.26	10.40%	1,898,260
Apr 8, 2025	98.27	99.00	90.26	91.79	91.72	-4.54%	1,249,491
Apr 7, 2025	93.53	100.31	91.00	96.16	96.09	1.39%	1,680,111
Apr 4, 2025	98.85	99.00	93.54	94.84	94.77	-5.87%	2,108,621
Apr 3, 2025	104.04	105.04	100.54	100.75	100.67	-5.59%	929,376
Apr 2, 2025	103.73	107.16	103.73	106.72	106.64	2.31%	693,108
Apr 1, 2025	105.33	107.06	103.77	104.31	104.23	-1.41%	980,274
Mar 31, 2025	105.53	106.76	103.21	105.80	105.72	0.17%	877,741
Mar 28, 2025	107.90	107.90	105.37	105.62	105.54	-1.60%	852,636
Mar 27, 2025	107.16	108.49	106.29	107.34	107.26	-0.02%	614,036
Mar 26, 2025	106.99	108.17	105.90	107.36	107.28	-0.02%	806,191
Mar 25, 2025	109.21	109.33	106.65	107.38	107.30	-1.11%	1,290,813