Revvity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	114.83	115.45	111.87	112.50	112.50	-2.45%	1,595,988
Jan 15, 2026	111.81	115.78	110.51	115.33	115.26	3.42%	1,860,680
Jan 14, 2026	110.12	112.72	108.27	111.52	111.45	1.25%	2,050,907
Jan 13, 2026	110.88	115.00	105.70	110.14	110.07	6.02%	2,618,743
Jan 12, 2026	106.45	107.00	102.71	103.89	103.83	-0.52%	884,576
Jan 9, 2026	102.57	104.76	100.98	104.43	104.37	2.67%	1,181,363
Jan 8, 2026	102.17	103.20	101.12	101.71	101.65	-1.24%	1,021,867
Jan 7, 2026	105.21	106.00	102.34	102.99	102.93	-1.96%	988,541
Jan 6, 2026	101.30	106.39	101.30	105.05	104.99	2.93%	1,479,163
Jan 5, 2026	97.48	102.58	97.48	102.06	102.00	3.98%	1,369,944
Jan 2, 2026	97.20	98.32	96.58	98.15	98.09	1.45%	858,141
Dec 31, 2025	97.08	97.77	96.57	96.75	96.69	-0.70%	636,163
Dec 30, 2025	96.93	97.89	96.93	97.43	97.37	0.33%	605,895
Dec 29, 2025	96.72	97.82	96.47	97.11	97.05	0.37%	609,301
Dec 26, 2025	96.97	97.09	95.87	96.75	96.69	-0.03%	557,143
Dec 24, 2025	97.10	97.54	96.17	96.78	96.72	-0.82%	366,634
Dec 23, 2025	97.56	97.88	96.98	97.58	97.52	-0.19%	727,842
Dec 22, 2025	96.58	98.55	96.36	97.77	97.71	1.59%	767,958
Dec 19, 2025	96.16	97.10	95.49	96.24	96.18	-0.02%	2,867,434
Dec 18, 2025	97.65	98.68	95.73	96.26	96.20	-0.53%	1,081,404
Dec 17, 2025	95.80	100.16	95.80	96.77	96.71	0.52%	1,416,580
Dec 16, 2025	99.28	99.65	95.44	96.27	96.21	-2.84%	1,633,741
Dec 15, 2025	100.03	100.88	96.88	99.08	99.02	-1.40%	2,045,436
Dec 12, 2025	104.00	104.35	100.18	100.49	100.43	-3.30%	1,041,778
Dec 11, 2025	103.53	104.44	102.75	103.92	103.86	0.40%	1,049,193
Dec 10, 2025	99.20	103.51	99.20	103.51	103.45	4.79%	1,115,248
Dec 9, 2025	99.38	100.75	98.73	98.78	98.72	-1.01%	886,269
Dec 8, 2025	100.53	100.96	98.95	99.79	99.73	-0.99%	2,156,282
Dec 5, 2025	103.13	103.49	100.73	100.79	100.73	-1.72%	795,208
Dec 4, 2025	103.07	103.54	99.35	102.55	102.49	-0.69%	1,108,376
Dec 3, 2025	103.26	104.84	103.19	103.26	103.20	0.52%	1,026,419
Dec 2, 2025	102.31	104.20	101.34	102.73	102.67	0.29%	1,230,594
Dec 1, 2025	102.57	104.55	102.38	102.43	102.37	-1.90%	1,158,941
Nov 28, 2025	105.15	105.55	104.05	104.41	104.35	-0.24%	403,832
Nov 26, 2025	104.50	105.89	103.72	104.66	104.60	-0.86%	1,433,622
Nov 25, 2025	101.16	106.52	100.49	105.57	105.51	4.96%	2,054,540
Nov 24, 2025	97.74	101.55	96.52	100.58	100.52	2.35%	12,294,849
Nov 21, 2025	94.32	99.02	94.28	98.27	98.21	4.52%	1,564,009
Nov 20, 2025	93.17	94.45	92.48	94.02	93.96	1.92%	1,204,008
Nov 19, 2025	93.08	93.42	91.73	92.25	92.19	-0.87%	874,745
Nov 18, 2025	90.79	93.42	89.65	93.06	93.00	2.20%	837,497
Nov 17, 2025	92.11	92.85	90.57	91.06	91.00	-1.80%	806,351
Nov 14, 2025	92.69	93.54	91.39	92.73	92.67	-0.72%	924,525
Nov 13, 2025	93.02	95.79	92.94	93.40	93.34	-0.78%	1,146,431
Nov 12, 2025	94.06	95.22	93.89	94.13	94.07	-0.19%	1,163,103
Nov 11, 2025	92.90	94.76	92.87	94.31	94.25	2.20%	1,049,043
Nov 10, 2025	91.24	92.64	91.03	92.28	92.22	1.65%	1,369,426
Nov 7, 2025	89.04	90.99	88.48	90.78	90.72	1.41%	1,242,084
Nov 6, 2025	91.74	93.32	88.85	89.52	89.47	-3.29%	1,906,343
Nov 5, 2025	91.31	93.18	90.29	92.57	92.51	0.96%	899,824