Revvity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	101.75	101.99	97.60	98.37	98.37	-3.94%	853,542
Jun 4, 2026	102.03	104.02	101.64	102.40	102.40	1.32%	850,174
Jun 3, 2026	99.10	102.48	99.01	101.07	101.07	0.68%	1,152,482
Jun 2, 2026	98.44	100.68	98.06	100.39	100.39	-0.13%	1,419,398
Jun 1, 2026	103.92	104.65	100.17	100.52	100.52	-3.85%	2,152,150
May 29, 2026	101.00	105.04	100.14	104.55	104.55	3.29%	2,325,663
May 28, 2026	98.55	102.67	97.18	101.22	101.22	4.58%	4,081,695
May 27, 2026	97.00	98.55	95.72	96.79	96.79	-0.04%	917,423
May 26, 2026	97.05	97.07	95.34	96.83	96.83	-0.12%	2,448,253
May 22, 2026	95.16	97.01	94.71	96.95	96.95	1.65%	942,641
May 21, 2026	94.26	96.24	92.97	95.38	95.38	0.61%	1,280,647
May 20, 2026	96.35	96.83	93.52	94.80	94.80	-1.12%	1,408,845
May 19, 2026	95.02	97.26	93.70	95.87	95.87	0.41%	1,022,293
May 18, 2026	93.93	96.65	93.91	95.48	95.48	1.61%	979,895
May 15, 2026	94.45	95.62	93.83	93.97	93.97	-2.50%	1,171,312
May 14, 2026	95.70	97.97	94.89	96.38	96.38	1.44%	967,507
May 13, 2026	98.97	99.50	94.86	95.01	95.01	-4.32%	1,136,018
May 12, 2026	99.37	100.26	97.80	99.30	99.30	0.35%	1,328,927
May 11, 2026	100.79	103.00	98.29	98.95	98.95	-2.03%	1,600,921
May 8, 2026	99.13	102.23	94.60	101.00	101.00	2.18%	2,441,940
May 7, 2026	100.08	100.96	97.65	98.85	98.85	-0.24%	2,004,990
May 6, 2026	93.50	99.94	92.83	99.09	99.09	7.36%	3,014,201
May 5, 2026	89.16	93.83	87.04	92.30	92.30	6.69%	2,076,230
May 4, 2026	85.94	88.31	85.61	86.51	86.51	-0.20%	1,573,188
May 1, 2026	86.85	87.08	85.01	86.68	86.68	0.07%	1,396,254
Apr 30, 2026	82.77	87.15	82.77	86.62	86.62	5.30%	987,611
Apr 29, 2026	84.31	85.52	81.22	82.26	82.26	-3.43%	1,205,687
Apr 28, 2026	86.94	87.24	84.69	85.18	85.18	-1.87%	1,107,615
Apr 27, 2026	86.71	88.75	86.32	86.80	86.80	0.03%	1,019,677
Apr 24, 2026	87.27	88.12	85.58	86.77	86.77	-0.44%	1,248,087
Apr 23, 2026	91.25	91.25	82.79	87.15	87.15	-7.56%	2,689,401
Apr 22, 2026	95.11	95.54	93.05	94.28	94.28	0.01%	1,097,568
Apr 21, 2026	93.59	97.07	93.26	94.27	94.27	1.33%	1,090,164
Apr 20, 2026	92.80	93.97	92.44	93.03	93.03	-0.99%	984,070
Apr 17, 2026	90.99	94.33	90.65	93.96	93.96	5.03%	1,050,571
Apr 16, 2026	92.96	92.96	88.82	89.53	89.46	-3.63%	1,192,218
Apr 15, 2026	94.03	94.96	92.66	92.90	92.83	-0.65%	550,691
Apr 14, 2026	92.50	94.71	92.50	93.51	93.44	0.94%	600,617
Apr 13, 2026	89.27	92.66	89.15	92.64	92.57	3.17%	502,912
Apr 10, 2026	90.67	91.20	89.56	89.79	89.72	-0.74%	658,379
Apr 9, 2026	89.58	90.91	87.24	90.46	90.39	0.07%	1,095,804
Apr 8, 2026	91.44	92.99	89.65	90.40	90.33	2.97%	1,188,204
Apr 7, 2026	87.71	88.16	86.24	87.79	87.72	-0.60%	735,452
Apr 6, 2026	88.83	89.03	86.98	88.32	88.25	-0.70%	624,434
Apr 2, 2026	86.28	90.63	85.80	88.94	88.87	1.16%	949,752
Apr 1, 2026	88.21	89.86	87.14	87.92	87.85	0.35%	693,506
Mar 31, 2026	86.20	88.93	85.46	87.61	87.54	3.34%	1,255,991
Mar 30, 2026	84.96	85.85	83.65	84.78	84.71	1.05%	1,012,092
Mar 27, 2026	86.69	87.86	83.80	83.90	83.83	-3.70%	835,251
Mar 26, 2026	87.14	89.33	86.93	87.12	87.05	-0.82%	576,699