Revvity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	89.04	90.35	88.56	90.11	90.11	0.99%	785,379
Aug 28, 2025	88.43	89.51	87.64	89.23	89.23	0.72%	790,392
Aug 27, 2025	90.67	91.74	88.34	88.59	88.59	-2.89%	1,619,353
Aug 26, 2025	92.19	92.53	90.99	91.23	91.23	-0.99%	2,115,552
Aug 25, 2025	93.92	94.20	91.51	92.14	92.14	-2.13%	699,614
Aug 22, 2025	90.67	94.72	90.50	94.15	94.15	5.00%	735,939
Aug 21, 2025	91.25	91.61	89.51	89.67	89.67	-2.21%	693,103
Aug 20, 2025	91.30	92.16	90.58	91.70	91.70	0.31%	1,127,817
Aug 19, 2025	90.11	91.88	89.25	91.42	91.42	1.93%	965,382
Aug 18, 2025	91.16	91.39	89.40	89.69	89.69	-1.20%	976,599
Aug 15, 2025	90.10	91.30	89.65	90.78	90.78	1.49%	1,268,605
Aug 14, 2025	89.60	90.02	89.03	89.45	89.45	-1.63%	722,929
Aug 13, 2025	88.55	91.17	87.94	90.93	90.93	3.33%	1,610,308
Aug 12, 2025	86.02	89.02	85.76	88.00	88.00	2.56%	1,845,589
Aug 11, 2025	87.55	88.32	85.69	85.80	85.80	-1.20%	984,113
Aug 8, 2025	86.56	87.41	85.67	86.84	86.84	0.44%	763,351
Aug 7, 2025	87.29	87.59	85.51	86.46	86.46	0.65%	808,180
Aug 6, 2025	88.47	88.66	85.12	85.90	85.90	-3.13%	1,216,338
Aug 5, 2025	88.30	89.78	87.81	88.68	88.68	0.41%	1,185,316
Aug 4, 2025	87.49	88.62	86.70	88.32	88.32	0.10%	934,613
Aug 1, 2025	87.02	88.35	85.80	88.23	88.23	0.38%	1,601,109
Jul 31, 2025	90.00	91.30	87.72	87.90	87.90	-3.25%	1,488,550
Jul 30, 2025	94.93	95.63	90.11	90.85	90.85	-3.83%	1,580,743
Jul 29, 2025	94.84	97.13	94.06	94.47	94.47	-0.60%	2,512,833
Jul 28, 2025	93.93	96.08	92.62	95.04	95.04	-8.32%	4,794,384
Jul 25, 2025	102.45	104.41	101.57	103.67	103.67	1.67%	1,999,428
Jul 24, 2025	99.09	103.08	99.09	101.97	101.97	2.53%	1,700,766
Jul 23, 2025	99.80	101.45	98.37	99.45	99.45	3.45%	1,637,065
Jul 22, 2025	91.20	96.31	91.17	96.13	96.13	5.96%	2,046,049
Jul 21, 2025	92.25	92.91	89.53	90.72	90.72	-2.72%	1,351,371
Jul 18, 2025	96.35	96.41	92.39	93.26	93.26	-2.43%	1,006,728
Jul 17, 2025	94.93	96.02	93.82	95.58	95.51	0.72%	1,449,638
Jul 16, 2025	96.46	96.48	94.12	94.90	94.83	-1.04%	1,324,913
Jul 15, 2025	98.97	99.48	95.72	95.90	95.83	-2.61%	1,120,925
Jul 14, 2025	100.37	101.36	98.31	98.47	98.40	-2.99%	1,138,924
Jul 11, 2025	101.39	101.80	100.41	101.50	101.42	-0.88%	676,357
Jul 10, 2025	100.12	104.12	100.04	102.40	102.32	2.27%	856,765
Jul 9, 2025	100.81	102.09	97.84	100.13	100.06	-0.53%	911,468
Jul 8, 2025	98.83	102.34	98.21	100.66	100.59	1.98%	930,087
Jul 7, 2025	100.88	100.88	97.96	98.71	98.64	-2.57%	1,004,981
Jul 3, 2025	100.54	102.12	100.01	101.31	101.23	0.41%	811,002
Jul 2, 2025	99.80	101.17	98.82	100.90	100.82	1.89%	967,923
Jul 1, 2025	96.22	102.18	96.20	99.03	98.96	2.39%	866,102
Jun 30, 2025	98.12	98.24	95.97	96.72	96.65	-1.12%	958,879
Jun 27, 2025	99.31	99.31	96.54	97.82	97.75	-0.98%	1,331,016
Jun 26, 2025	98.18	101.28	97.99	98.79	98.72	1.12%	1,381,332
Jun 25, 2025	96.16	98.47	95.28	97.70	97.63	1.36%	927,129
Jun 24, 2025	95.80	97.00	95.26	96.39	96.32	1.52%	961,233
Jun 23, 2025	94.27	95.59	93.18	94.95	94.88	-0.04%	809,730
Jun 20, 2025	95.05	95.69	94.14	94.99	94.92	0.61%	2,073,084