Revvity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	128.57	130.07	127.26	128.80	128.80	-0.70%	1,576,160
Aug 27, 2026	126.53	129.80	126.50	129.71	129.71	2.66%	1,926,975
Aug 26, 2026	123.29	126.90	123.29	126.35	126.35	1.21%	1,154,687
Aug 25, 2026	123.69	124.94	122.01	124.84	124.84	1.50%	1,035,495
Aug 24, 2026	123.49	124.89	121.38	123.00	123.00	-1.40%	1,445,964
Aug 21, 2026	124.48	124.97	121.51	124.75	124.75	0.50%	2,289,514
Aug 20, 2026	118.26	124.49	116.96	124.13	124.13	3.92%	2,337,573
Aug 19, 2026	116.02	122.11	115.29	119.45	119.45	5.01%	1,716,456
Aug 18, 2026	115.86	115.90	113.69	113.75	113.75	-2.08%	795,102
Aug 17, 2026	115.97	117.25	115.97	116.17	116.17	-0.57%	730,366
Aug 14, 2026	116.51	117.72	115.66	116.84	116.84	-0.56%	774,120
Aug 13, 2026	118.25	118.34	115.67	117.50	117.50	-0.32%	1,373,145
Aug 12, 2026	115.21	117.94	114.64	117.88	117.88	1.86%	1,213,159
Aug 11, 2026	115.83	116.84	115.10	115.73	115.73	-0.25%	1,287,233
Aug 10, 2026	114.22	116.74	112.68	116.02	116.02	1.19%	1,221,313
Aug 7, 2026	114.98	115.51	113.74	114.66	114.66	0.37%	1,010,423
Aug 6, 2026	114.24	115.00	112.24	114.24	114.24	-0.68%	1,249,365
Aug 5, 2026	112.45	115.84	110.81	115.02	115.02	3.26%	2,149,101
Aug 4, 2026	114.50	117.37	107.73	111.39	111.39	-3.32%	2,568,507
Aug 3, 2026	112.48	116.32	112.15	115.22	115.22	2.40%	2,589,067
Jul 31, 2026	113.99	114.15	110.95	112.52	112.52	-0.90%	1,206,754
Jul 30, 2026	112.40	114.08	111.16	113.54	113.54	0.15%	2,036,729
Jul 29, 2026	112.13	114.47	109.99	113.37	113.37	1.67%	2,327,549
Jul 28, 2026	109.26	112.50	108.75	111.51	111.51	3.18%	1,759,943
Jul 27, 2026	110.84	111.25	107.48	108.07	108.07	-2.17%	1,348,446
Jul 24, 2026	113.14	113.81	110.25	110.47	110.47	-2.39%	1,117,827
Jul 23, 2026	113.20	116.00	110.91	113.17	113.17	2.38%	1,452,919
Jul 22, 2026	109.94	111.23	108.96	110.54	110.54	0.02%	1,676,830
Jul 21, 2026	103.79	112.30	102.37	110.52	110.52	3.83%	1,600,019
Jul 20, 2026	109.48	109.78	106.21	106.44	106.44	-3.37%	1,247,854
Jul 17, 2026	110.59	111.76	108.94	110.15	110.15	-1.33%	1,248,924
Jul 16, 2026	110.71	111.83	109.94	111.70	111.63	0.31%	1,065,528
Jul 15, 2026	112.04	112.05	110.70	111.35	111.28	0.13%	836,105
Jul 14, 2026	110.67	111.77	109.13	111.21	111.14	0.09%	994,729
Jul 13, 2026	110.67	112.87	110.49	111.11	111.04	-1.05%	1,126,772
Jul 10, 2026	113.48	114.16	111.84	112.29	112.22	-0.58%	929,159
Jul 9, 2026	109.64	113.32	109.25	112.95	112.88	3.29%	1,609,064
Jul 8, 2026	110.39	111.25	108.02	109.35	109.28	-2.41%	939,448
Jul 7, 2026	113.93	114.14	110.21	112.05	111.98	-0.80%	1,165,428
Jul 6, 2026	112.88	113.03	111.02	112.95	112.88	-0.71%	1,006,155
Jul 2, 2026	113.37	114.51	112.19	113.76	113.69	0.82%	972,331
Jul 1, 2026	111.77	114.46	110.69	112.84	112.77	1.42%	1,436,240
Jun 30, 2026	115.63	115.63	109.62	111.26	111.19	0.04%	2,492,846
Jun 29, 2026	113.58	113.58	110.72	111.21	111.14	-1.60%	2,018,101
Jun 26, 2026	112.35	116.16	111.57	113.02	112.95	-0.45%	3,674,633
Jun 25, 2026	108.00	114.15	107.38	113.53	113.46	7.48%	2,192,629
Jun 24, 2026	101.49	106.86	101.49	105.63	105.56	5.74%	1,680,645
Jun 23, 2026	99.18	101.40	98.89	99.90	99.84	0.87%	1,116,258
Jun 22, 2026	99.70	100.44	97.39	99.04	98.98	-0.96%	1,187,951
Jun 18, 2026	97.98	100.73	97.92	100.00	99.94	2.23%	2,170,304