Revvity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	86.15	86.50	84.36	85.02	-	-2.69%	290,145
Mar 17, 2026	87.62	89.75	87.36	87.37	87.37	1.03%	929,048
Mar 16, 2026	86.67	87.90	85.40	86.48	86.48	1.06%	1,459,788
Mar 13, 2026	85.69	86.40	83.48	85.57	85.57	0.96%	1,407,989
Mar 12, 2026	88.31	89.21	84.53	84.76	84.76	-5.43%	1,291,585
Mar 11, 2026	90.13	90.47	88.96	89.63	89.63	-0.74%	843,137
Mar 10, 2026	91.95	92.62	88.59	90.30	90.30	-1.97%	990,082
Mar 9, 2026	90.00	92.85	88.34	92.11	92.11	0.84%	1,215,295
Mar 6, 2026	94.29	95.24	90.81	91.34	91.34	-5.42%	1,387,963
Mar 5, 2026	96.79	99.18	95.65	96.57	96.57	-1.95%	1,603,650
Mar 4, 2026	96.59	98.57	95.82	98.49	98.49	2.65%	1,179,205
Mar 3, 2026	92.60	96.17	91.13	95.95	95.95	0.38%	1,094,028
Mar 2, 2026	96.12	96.40	94.06	95.59	95.59	-2.77%	1,060,902
Feb 27, 2026	97.42	98.44	95.95	98.31	98.31	-0.71%	1,097,177
Feb 26, 2026	97.56	99.21	95.24	99.01	99.01	1.48%	1,094,539
Feb 25, 2026	98.41	98.50	95.68	97.57	97.57	-0.05%	973,309
Feb 24, 2026	97.13	99.48	97.13	97.62	97.62	0.51%	705,521
Feb 23, 2026	99.16	100.78	96.66	97.12	97.12	-3.20%	1,242,586
Feb 20, 2026	98.97	101.37	98.50	100.33	100.33	0.42%	1,392,661
Feb 19, 2026	96.85	100.04	95.77	99.91	99.91	2.22%	1,171,231
Feb 18, 2026	95.11	98.10	95.11	97.74	97.74	2.83%	856,474
Feb 17, 2026	95.20	96.61	93.94	95.05	95.05	-1.02%	1,616,916
Feb 13, 2026	96.33	97.98	95.39	96.03	96.03	0.48%	1,442,494
Feb 12, 2026	100.33	101.01	93.70	95.57	95.57	-5.47%	2,067,986
Feb 11, 2026	103.56	104.51	100.70	101.10	101.10	-3.48%	1,524,463
Feb 10, 2026	103.46	106.55	102.80	104.75	104.75	1.88%	1,282,074
Feb 9, 2026	101.17	102.89	100.50	102.82	102.82	1.21%	1,028,026
Feb 6, 2026	99.40	102.35	98.69	101.59	101.59	2.08%	1,461,828
Feb 5, 2026	102.71	104.61	98.89	99.52	99.52	-4.15%	1,592,370
Feb 4, 2026	102.68	104.90	101.89	103.83	103.83	2.67%	1,673,084
Feb 3, 2026	108.91	109.29	100.62	101.13	101.13	-5.57%	2,352,275
Feb 2, 2026	104.50	107.15	101.70	107.09	107.09	-1.57%	3,217,496
Jan 30, 2026	106.43	108.85	106.37	108.80	108.80	0.29%	1,551,760
Jan 29, 2026	110.00	110.89	107.11	108.49	108.49	-2.38%	1,372,326
Jan 28, 2026	114.14	114.34	109.85	111.13	111.13	-3.04%	1,452,138
Jan 27, 2026	114.03	115.66	110.83	114.61	114.61	-0.08%	897,523
Jan 26, 2026	117.08	118.21	114.55	114.70	114.70	-1.74%	1,271,602
Jan 23, 2026	117.32	118.00	115.75	116.73	116.73	-0.87%	1,396,189
Jan 22, 2026	116.85	118.30	116.57	117.75	117.75	1.05%	1,882,327
Jan 21, 2026	113.08	117.12	111.53	116.53	116.53	4.15%	2,252,772
Jan 20, 2026	111.14	113.06	110.17	111.89	111.89	-0.54%	1,521,054
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