Revvity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	93.01	93.25	91.73	92.26	-	-0.69%	345,682
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
Mar 24, 2025	108.55	110.13	107.62	108.59	108.51	1.21%	703,215
Mar 21, 2025	106.61	107.42	105.45	107.29	107.21	0.29%	1,282,005
Mar 20, 2025	109.67	110.69	106.48	106.98	106.90	-2.67%	1,079,578
Mar 19, 2025	112.12	112.35	107.88	109.92	109.84	-2.46%	1,108,382
Mar 18, 2025	112.64	113.04	111.18	112.69	112.60	-0.46%	965,570
Mar 17, 2025	111.59	114.25	111.59	113.21	113.12	1.16%	772,558
Mar 14, 2025	111.47	112.39	110.68	111.91	111.83	1.44%	752,865
Mar 13, 2025	110.71	112.44	109.96	110.32	110.24	-1.08%	1,479,921
Mar 12, 2025	113.27	114.63	110.83	111.52	111.44	-1.24%	979,362
Mar 11, 2025	118.59	119.02	111.78	112.92	112.83	-4.49%	1,191,431
Mar 10, 2025	116.21	120.39	116.09	118.23	118.14	0.57%	1,624,399
Mar 7, 2025	112.60	118.26	111.65	117.56	117.47	3.84%	1,399,074
Mar 6, 2025	111.30	114.40	111.02	113.21	113.12	1.32%	903,025
Mar 5, 2025	108.85	111.85	108.55	111.73	111.65	2.26%	1,173,052
Mar 4, 2025	109.62	110.40	106.61	109.26	109.18	-1.02%	948,481
Mar 3, 2025	112.74	113.06	109.94	110.39	110.31	-1.57%	1,031,633
Feb 28, 2025	111.07	112.55	110.29	112.15	112.07	1.54%	1,309,481