Revvity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	152.40	155.50	152.40	154.18	154.18	1.33%	1,224,322
Oct 8, 2026	152.04	152.54	146.70	152.16	152.16	-0.94%	1,452,626
Oct 7, 2026	153.03	156.01	149.25	153.60	153.60	0.20%	2,224,926
Oct 6, 2026	161.62	166.25	151.45	153.30	153.30	-2.58%	2,583,897
Oct 5, 2026	151.45	157.45	150.39	157.36	157.36	3.85%	1,549,119
Oct 2, 2026	149.94	153.38	148.55	151.53	151.53	1.66%	1,232,682
Oct 1, 2026	155.48	155.48	148.31	149.06	149.06	-2.51%	2,483,750
Sep 30, 2026	153.49	158.28	152.81	152.89	152.89	0.08%	4,432,082
Sep 29, 2026	150.49	153.06	149.29	152.77	152.77	1.16%	1,582,654
Sep 28, 2026	148.97	151.05	148.12	151.02	151.02	-0.06%	1,477,905
Sep 25, 2026	150.70	151.99	147.03	151.11	151.11	0.29%	1,928,584
Sep 24, 2026	141.79	152.26	141.79	150.68	150.68	6.03%	2,539,631
Sep 23, 2026	142.40	145.00	140.08	142.11	142.11	-0.84%	2,240,757
Sep 22, 2026	143.12	144.77	141.71	143.31	143.31	-0.19%	2,861,255
Sep 21, 2026	144.53	145.55	142.30	143.59	143.59	0.10%	2,062,011
Sep 18, 2026	146.50	146.89	142.45	143.45	143.45	-2.24%	3,294,838
Sep 17, 2026	147.61	149.52	145.22	146.73	146.73	0.69%	2,702,699
Sep 16, 2026	140.88	147.50	140.20	145.73	145.73	3.95%	3,403,548
Sep 15, 2026	128.67	140.22	128.67	140.19	140.19	9.11%	3,634,999
Sep 14, 2026	124.69	128.70	123.95	128.49	128.49	3.36%	1,885,785
Sep 11, 2026	122.40	124.65	121.61	124.31	124.31	2.79%	1,151,077
Sep 10, 2026	122.77	123.23	120.90	120.94	120.94	-2.35%	1,343,058
Sep 9, 2026	125.77	126.66	121.20	123.85	123.85	-2.54%	1,881,730
Sep 8, 2026	128.50	129.54	126.89	127.08	127.08	-2.41%	1,490,380
Sep 4, 2026	130.03	131.70	129.56	130.22	130.22	-0.31%	1,167,180
Sep 3, 2026	132.45	133.00	127.78	130.63	130.63	-0.24%	1,779,310
Sep 2, 2026	125.94	131.75	125.94	130.94	130.94	3.44%	2,040,773
Sep 1, 2026	127.46	128.18	125.49	126.59	126.59	-1.62%	2,994,554
Aug 31, 2026	127.34	128.82	125.46	128.67	128.67	-0.10%	1,613,369
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