Revvity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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