Revvity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	103.13	103.49	100.73	100.79	100.79	-1.72%	794,618
Dec 4, 2025	103.07	103.54	99.35	102.55	102.55	-0.69%	1,107,959
Dec 3, 2025	103.26	104.84	103.19	103.26	103.26	0.52%	1,008,098
Dec 2, 2025	102.31	104.20	101.34	102.73	102.73	0.29%	1,230,574
Dec 1, 2025	102.57	104.55	102.38	102.43	102.43	-1.90%	1,158,905
Nov 28, 2025	105.15	105.55	104.05	104.41	104.41	-0.24%	397,134
Nov 26, 2025	104.50	105.89	103.72	104.66	104.66	-0.86%	1,431,195
Nov 25, 2025	101.16	106.52	100.49	105.57	105.57	4.96%	2,054,326
Nov 24, 2025	97.74	101.55	96.52	100.58	100.58	2.35%	12,260,245
Nov 21, 2025	94.32	99.02	94.28	98.27	98.27	4.52%	1,559,893
Nov 20, 2025	93.17	94.45	92.48	94.02	94.02	1.92%	1,204,008
Nov 19, 2025	93.08	93.42	91.73	92.25	92.25	-0.87%	874,745
Nov 18, 2025	90.79	93.42	89.65	93.06	93.06	2.20%	837,497
Nov 17, 2025	92.11	92.85	90.57	91.06	91.06	-1.80%	806,351
Nov 14, 2025	92.69	93.54	91.39	92.73	92.73	-0.72%	924,525
Nov 13, 2025	93.02	95.79	92.94	93.40	93.40	-0.78%	1,146,431
Nov 12, 2025	94.06	95.22	93.89	94.13	94.13	-0.19%	1,163,103
Nov 11, 2025	92.90	94.76	92.87	94.31	94.31	2.20%	1,049,043
Nov 10, 2025	91.24	92.64	91.03	92.28	92.28	1.65%	1,369,426
Nov 7, 2025	89.04	90.99	88.48	90.78	90.78	1.41%	1,242,084
Nov 6, 2025	91.74	93.32	88.85	89.52	89.52	-3.29%	1,906,343
Nov 5, 2025	91.31	93.18	90.29	92.57	92.57	0.96%	899,824
Nov 4, 2025	91.86	94.29	91.66	91.69	91.69	-1.38%	1,202,994
Nov 3, 2025	92.58	93.12	90.73	92.97	92.97	-0.66%	1,407,459
Oct 31, 2025	90.34	94.32	90.34	93.59	93.59	2.82%	1,163,681
Oct 30, 2025	94.80	95.89	90.90	91.02	91.02	-4.49%	1,539,085
Oct 29, 2025	96.00	97.43	94.37	95.30	95.30	-1.19%	1,084,122
Oct 28, 2025	98.33	98.39	95.74	96.45	96.45	-0.73%	1,253,084
Oct 27, 2025	94.86	98.32	94.79	97.16	97.16	-1.75%	2,664,998
Oct 24, 2025	99.22	100.41	97.95	98.89	98.89	1.35%	2,102,181
Oct 23, 2025	95.80	98.12	95.45	97.57	97.57	1.98%	1,363,030
Oct 22, 2025	96.52	98.48	95.54	95.68	95.68	-1.25%	1,315,783
Oct 21, 2025	96.79	98.29	95.80	96.89	96.89	1.66%	1,124,289
Oct 20, 2025	94.29	97.07	94.29	95.31	95.31	2.02%	1,016,292
Oct 17, 2025	93.22	95.16	93.22	93.42	93.42	-0.62%	1,131,927
Oct 16, 2025	92.87	95.35	92.47	94.00	93.93	2.04%	1,457,520
Oct 15, 2025	91.21	93.37	90.92	92.12	92.05	1.08%	1,102,306
Oct 14, 2025	90.11	92.16	88.75	91.14	91.07	0.18%	1,199,343
Oct 13, 2025	89.00	91.44	88.62	90.98	90.91	3.05%	1,214,467
Oct 10, 2025	91.81	92.15	88.07	88.29	88.22	-3.68%	1,206,363
Oct 9, 2025	91.83	92.50	90.87	91.66	91.59	-0.12%	1,031,953
Oct 8, 2025	91.31	92.24	90.41	91.77	91.70	0.64%	961,751
Oct 7, 2025	93.80	94.65	90.99	91.19	91.12	-2.35%	1,303,086
Oct 6, 2025	93.44	94.50	93.02	93.38	93.31	-0.71%	1,249,630
Oct 3, 2025	92.09	94.92	91.56	94.05	93.98	2.83%	1,293,902
Oct 2, 2025	90.54	92.54	90.19	91.46	91.39	-0.33%	1,222,083
Oct 1, 2025	87.55	92.12	87.55	91.76	91.69	4.69%	1,274,319
Sep 30, 2025	84.30	87.93	83.64	87.65	87.58	4.10%	1,299,732
Sep 29, 2025	84.65	85.27	83.30	84.20	84.14	0.17%	913,598
Sep 26, 2025	83.40	84.40	82.75	84.06	84.00	1.23%	915,336