Revvity, Inc. (BIT:1RVTY)
Italy
· Delayed Price · Currency is EUR 71.74
-2.02 (-2.74%)
At close: Sep 24, 2025
Revvity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 1.52% | - |
| Sep 25, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | -1.28% | - |
| Sep 24, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | -2.74% | - |
| Sep 23, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | 0.05% | - |
| Sep 22, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | -0.81% | - |
| Sep 19, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | 0.60% | - |
| Sep 18, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | 0.35% | - |
| Sep 17, 2025 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 2.71% | - |
| Sep 16, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | 3.08% | - |
| Sep 15, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | -2.39% | - |
| Sep 12, 2025 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | -1.52% | - |
| Sep 11, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0.06% | - |
| Sep 10, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -1.23% | - |
| Sep 9, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.41% | - |
| Sep 8, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Sep 5, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.96% | - |
| Sep 4, 2025 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | 1.40% | - |
| Sep 3, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | -3.97% | - |
| Sep 2, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | -2.54% | - |
| Sep 1, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - | - |
| Aug 29, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 1.38% | - |
| Aug 28, 2025 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | -2.33% | - |
| Aug 27, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | -1.73% | - |
| Aug 26, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.83% | - |
| Aug 25, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | -1.07% | - |
| Aug 22, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | 3.03% | - |
| Aug 21, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - | - |
| Aug 20, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - | - |
| Aug 19, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - | - |
| Aug 18, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - | - |
| Aug 14, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | 1.28% | - |
| Aug 13, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 1.21% | - |
| Aug 12, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 1.66% | - |
| Aug 11, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | 0.30% | - |
| Aug 8, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.87% | - |
| Aug 7, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | -1.47% | - |
| Aug 6, 2025 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | -2.60% | - |
| Aug 5, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.60% | - |
| Aug 4, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.98% | - |
| Aug 1, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | -4.28% | - |
| Jul 31, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -2.13% | - |
| Jul 30, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -3.88% | - |
| Jul 29, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | 4.37% | - |
| Jul 28, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -8.48% | - |
| Jul 25, 2025 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | 1.15% | - |
| Jul 24, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 1.95% | - |
| Jul 23, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 6.04% | - |
| Jul 22, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 2.52% | - |
| Jul 21, 2025 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | -2.24% | - |
| Jul 18, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | -2.43% | - |