Revvity, Inc.RVTYNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $96.12 | $96.40 | $94.06 | $95.59 | 1.06M |
| 2/27/2026 | $97.42 | $98.44 | $95.95 | $98.31 | 1.10M |
| 2/26/2026 | $97.56 | $99.21 | $95.24 | $99.01 | 1.09M |
| 2/25/2026 | $98.41 | $98.50 | $95.68 | $97.57 | 973,317 |
| 2/24/2026 | $97.13 | $99.48 | $97.13 | $97.62 | 705,521 |
| 2/23/2026 | $99.16 | $100.78 | $96.66 | $97.12 | 1.24M |
| 2/20/2026 | $98.97 | $101.37 | $98.50 | $100.33 | 1.39M |
| 2/19/2026 | $96.85 | $100.04 | $95.77 | $99.91 | 1.17M |
| 2/18/2026 | $95.11 | $98.10 | $95.11 | $97.74 | 856,500 |
| 2/17/2026 | $95.20 | $96.61 | $93.94 | $95.05 | 1.62M |
| 2/13/2026 | $96.33 | $97.98 | $95.39 | $96.03 | 1.47M |
| 2/12/2026 | $100.33 | $101.01 | $93.70 | $95.57 | 2.07M |
| 2/11/2026 | $103.56 | $104.51 | $100.70 | $101.10 | 1.52M |
| 2/10/2026 | $103.46 | $106.55 | $102.80 | $104.75 | 1.28M |
| 2/9/2026 | $101.17 | $102.89 | $100.50 | $102.82 | 1.03M |
| 2/6/2026 | $99.40 | $102.35 | $98.69 | $101.59 | 1.46M |
| 2/5/2026 | $102.71 | $104.61 | $98.89 | $99.52 | 1.59M |
| 2/4/2026 | $102.68 | $104.90 | $101.89 | $103.83 | 1.67M |
| 2/3/2026 | $108.91 | $109.29 | $100.62 | $101.13 | 2.37M |
| 2/2/2026 | $104.50 | $107.15 | $101.70 | $107.09 | 3.22M |
| 1/30/2026 | $106.43 | $108.85 | $106.37 | $108.80 | 1.55M |
| 1/29/2026 | $110.00 | $110.89 | $107.11 | $108.49 | 1.37M |
| 1/28/2026 | $114.14 | $114.34 | $109.85 | $111.13 | 1.45M |
| 1/27/2026 | $114.03 | $115.66 | $110.83 | $114.61 | 898,728 |
| 1/26/2026 | $117.08 | $118.21 | $114.55 | $114.70 | 1.27M |
| 1/23/2026 | $117.32 | $118.00 | $115.75 | $116.73 | 1.40M |
| 1/22/2026 | $116.85 | $118.30 | $116.57 | $117.75 | 1.88M |
| 1/21/2026 | $113.08 | $117.12 | $111.53 | $116.53 | 2.25M |
| 1/20/2026 | $111.14 | $113.06 | $110.17 | $111.89 | 1.52M |
| 1/16/2026 | $114.83 | $115.45 | $111.87 | $112.50 | 1.60M |
| 1/15/2026 | $111.81 | $115.78 | $110.51 | $115.33 | 1.86M |
| 1/14/2026 | $110.12 | $112.72 | $108.27 | $111.52 | 2.05M |
| 1/13/2026 | $110.88 | $115.00 | $105.70 | $110.14 | 2.62M |
| 1/12/2026 | $106.45 | $107.00 | $102.71 | $103.89 | 884,600 |
| 1/9/2026 | $102.57 | $104.76 | $100.98 | $104.43 | 1.18M |
| 1/8/2026 | $102.17 | $103.20 | $101.12 | $101.71 | 1.02M |
| 1/7/2026 | $105.21 | $106.00 | $102.34 | $102.99 | 988,541 |
| 1/6/2026 | $101.30 | $106.39 | $101.30 | $105.05 | 1.48M |
| 1/5/2026 | $97.48 | $102.58 | $97.48 | $102.06 | 1.37M |
| 1/2/2026 | $97.20 | $98.32 | $96.58 | $98.15 | 858,141 |
| 12/31/2025 | $97.08 | $97.77 | $96.57 | $96.75 | 636,200 |
| 12/30/2025 | $96.93 | $97.89 | $96.93 | $97.43 | 605,900 |
| 12/29/2025 | $96.72 | $97.82 | $96.47 | $97.11 | 609,301 |
| 12/26/2025 | $96.97 | $97.09 | $95.87 | $96.75 | 557,143 |
| 12/24/2025 | $97.10 | $97.54 | $96.17 | $96.78 | 366,634 |
| 12/23/2025 | $97.56 | $97.88 | $96.98 | $97.58 | 727,842 |
| 12/22/2025 | $96.58 | $98.55 | $96.36 | $97.77 | 767,958 |
| 12/19/2025 | $96.16 | $97.10 | $95.49 | $96.24 | 2.87M |
| 12/18/2025 | $97.65 | $98.68 | $95.73 | $96.26 | 1.08M |
| 12/17/2025 | $95.80 | $100.16 | $95.80 | $96.77 | 1.42M |
| 12/16/2025 | $99.28 | $99.65 | $95.44 | $96.27 | 1.63M |
| 12/15/2025 | $100.03 | $100.88 | $96.88 | $99.08 | 2.05M |
| 12/12/2025 | $104.00 | $104.35 | $100.18 | $100.49 | 1.04M |
| 12/11/2025 | $103.53 | $104.44 | $102.75 | $103.92 | 1.05M |
| 12/10/2025 | $99.20 | $103.51 | $99.20 | $103.51 | 1.12M |
| 12/9/2025 | $99.38 | $100.75 | $98.73 | $98.78 | 886,300 |
| 12/8/2025 | $100.53 | $100.96 | $98.95 | $99.79 | 2.16M |
| 12/5/2025 | $103.13 | $103.49 | $100.73 | $100.79 | 795,208 |
| 12/4/2025 | $103.07 | $103.54 | $99.35 | $102.55 | 1.11M |
| 12/3/2025 | $103.26 | $104.84 | $103.19 | $103.26 | 1.03M |