Revvity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	150.83	158.96	149.38	155.11	155.11	2.84%	1,683,266
Nov 5, 2026	157.67	158.78	150.37	150.83	150.83	-5.39%	2,295,196
Nov 4, 2026	167.69	167.69	155.96	159.43	159.43	-2.48%	2,860,697
Nov 3, 2026	163.01	171.74	162.21	163.48	163.48	7.84%	3,372,575
Nov 2, 2026	160.07	160.07	150.63	151.60	151.60	-3.44%	2,798,479
Oct 30, 2026	164.21	164.21	155.81	157.00	157.00	-5.30%	3,179,985
Oct 29, 2026	165.32	167.30	163.05	165.78	165.78	0.27%	1,529,876
Oct 28, 2026	163.00	169.06	162.85	165.33	165.33	2.14%	2,178,621
Oct 27, 2026	158.82	162.76	156.28	161.86	161.86	0.92%	1,551,691
Oct 26, 2026	159.37	161.67	159.10	160.39	160.39	1.02%	1,089,209
Oct 23, 2026	156.35	159.05	152.73	158.77	158.77	0.94%	1,113,364
Oct 22, 2026	156.18	161.64	154.87	157.36	157.29	0.48%	1,779,730
Oct 21, 2026	154.44	159.48	152.71	156.61	156.54	0.38%	1,995,293
Oct 20, 2026	152.64	157.58	152.19	156.01	155.94	3.36%	1,396,746
Oct 19, 2026	153.89	156.87	150.71	150.94	150.87	-1.11%	1,259,525
Oct 16, 2026	154.44	155.50	151.61	152.64	152.57	-1.34%	1,336,338
Oct 15, 2026	151.91	156.86	148.83	154.71	154.64	1.70%	2,374,865
Oct 14, 2026	154.26	158.00	151.45	152.12	152.05	-1.91%	2,023,247
Oct 13, 2026	156.44	157.46	153.10	155.08	155.01	-0.34%	1,387,588
Oct 12, 2026	153.74	156.33	153.46	155.61	155.54	0.93%	1,115,984
Oct 9, 2026	152.40	155.50	152.40	154.18	154.11	1.33%	1,224,322
Oct 8, 2026	152.04	152.54	146.70	152.16	152.09	-0.94%	1,456,964
Oct 7, 2026	153.03	156.01	149.25	153.60	153.53	0.20%	2,233,643
Oct 6, 2026	161.62	166.25	151.45	153.30	153.23	-2.58%	2,678,780
Oct 5, 2026	151.45	157.45	150.39	157.36	157.29	3.85%	1,551,387
Oct 2, 2026	149.94	153.38	148.55	151.53	151.46	1.66%	1,236,577
Oct 1, 2026	155.48	155.48	148.31	149.06	148.99	-2.51%	2,483,850
Sep 30, 2026	153.49	158.28	152.81	152.89	152.82	0.08%	4,456,010
Sep 29, 2026	150.49	153.06	149.29	152.77	152.70	1.16%	1,601,168
Sep 28, 2026	148.97	151.05	148.12	151.02	150.95	-0.06%	1,500,527
Sep 25, 2026	150.70	151.99	147.03	151.11	151.04	0.29%	1,940,559
Sep 24, 2026	141.79	152.26	141.79	150.68	150.61	6.03%	2,540,033
Sep 23, 2026	142.40	145.00	140.08	142.11	142.05	-0.84%	2,244,340
Sep 22, 2026	143.12	144.77	141.71	143.31	143.25	-0.19%	2,871,338
Sep 21, 2026	144.53	145.55	142.30	143.59	143.53	0.10%	2,062,048
Sep 18, 2026	146.50	146.89	142.45	143.45	143.39	-2.24%	3,321,775
Sep 17, 2026	147.61	149.52	145.22	146.73	146.66	0.69%	2,753,784
Sep 16, 2026	140.88	147.50	140.20	145.73	145.67	3.95%	3,404,321
Sep 15, 2026	128.67	140.22	128.67	140.19	140.13	9.11%	3,693,895
Sep 14, 2026	124.69	128.70	123.95	128.49	128.43	3.36%	1,895,200
Sep 11, 2026	122.40	124.65	121.61	124.31	124.25	2.79%	1,151,504
Sep 10, 2026	122.77	123.23	120.90	120.94	120.89	-2.35%	1,344,149
Sep 9, 2026	125.77	126.66	121.20	123.85	123.79	-2.54%	1,882,206
Sep 8, 2026	128.50	129.54	126.89	127.08	127.02	-2.41%	1,496,187
Sep 4, 2026	130.03	131.70	129.56	130.22	130.16	-0.31%	1,175,228
Sep 3, 2026	132.45	133.00	127.78	130.63	130.57	-0.24%	1,817,144
Sep 2, 2026	125.94	131.75	125.94	130.94	130.88	3.44%	2,101,525
Sep 1, 2026	127.46	128.18	125.49	126.59	126.53	-1.62%	3,056,575
Aug 31, 2026	127.34	128.82	125.46	128.67	128.61	-0.10%	1,631,781
Aug 28, 2026	128.57	130.07	127.26	128.80	128.74	-0.70%	1,576,279