Revvity, Inc. Common Stock (RVTY)

109.26Last Price

-1.13 (-1.02%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	109.62	110.40	106.61	109.26	948,481	109.26
3/03/2025	112.74	113.06	109.94	110.39	1,031,596	110.39
2/28/2025	111.07	112.55	110.29	112.15	1,309,481	112.15
2/27/2025	114.26	114.45	107.39	110.45	1,026,072	110.45
2/26/2025	115.85	116.38	114.28	115.11	493,020	115.11
2/25/2025	115.26	115.89	114.27	115.49	591,656	115.49
2/24/2025	114.74	116.79	113.07	114.91	894,032	114.91
2/21/2025	114.77	115.41	113.09	113.84	658,369	113.84
2/20/2025	115.65	116.86	113.77	114.72	1,235,012	114.72
2/19/2025	110.95	115.36	110.95	115.01	1,031,247	115.01
2/18/2025	112.30	113.58	111.00	111.74	784,764	111.74
2/14/2025	113.69	114.03	112.22	112.26	793,480	112.26
2/13/2025	111.40	113.64	110.53	112.88	770,071	112.88
2/12/2025	111.05	112.00	109.76	111.27	926,044	111.27
2/11/2025	113.90	114.88	111.30	112.62	1,159,215	112.62
2/10/2025	117.84	118.26	113.93	114.84	1,394,172	114.84
2/07/2025	119.04	119.72	116.63	118.86	942,978	118.86
2/06/2025	122.41	123.33	118.94	119.16	942,985	119.16
2/05/2025	124.09	124.10	122.20	122.37	861,655	122.37
2/04/2025	122.37	124.82	121.88	123.16	839,354	123.16
2/03/2025	125.74	126.57	123.13	123.69	872,471	123.69
1/31/2025	125.47	128.04	121.56	126.13	1,210,155	126.13
1/30/2025	124.97	128.28	124.17	126.84	1,528,907	126.84
1/29/2025	124.30	124.63	122.31	123.52	934,234	123.52
1/28/2025	125.62	126.72	124.61	125.59	1,201,419	125.59
1/27/2025	123.76	125.00	122.82	124.06	1,173,997	124.06
1/24/2025	122.98	124.59	122.09	123.15	729,303	123.15
1/23/2025	122.62	123.18	119.06	123.03	994,738	123.03
1/22/2025	123.24	124.17	122.46	122.78	936,430	122.78
1/21/2025	119.02	124.04	118.83	123.95	1,231,285	123.95
1/17/2025	119.32	120.36	118.23	118.39	659,450	118.39
1/16/2025	118.52	119.88	116.60	119.53	667,229	119.46
1/15/2025	122.06	123.00	117.49	118.95	933,592	118.88
1/14/2025	122.63	122.97	119.25	120.73	723,648	120.66
1/13/2025	118.34	122.88	117.25	122.70	1,176,029	122.63
1/10/2025	114.00	115.89	113.58	113.88	641,155	113.81
1/08/2025	116.09	116.97	113.57	116.42	770,369	116.35
1/07/2025	116.04	119.41	115.56	116.60	690,033	116.53
1/06/2025	113.50	117.38	113.46	115.59	766,072	115.52
1/03/2025	112.03	113.84	110.72	113.60	482,688	113.53
1/02/2025	112.43	113.61	111.36	112.00	715,265	111.93
12/31/2024	111.31	0.00	111.61	111.61	0	111.55
12/30/2024	110.90	112.08	109.39	111.31	400,012	111.25
12/27/2024	111.31	112.69	110.98	111.99	346,041	111.92
12/26/2024	111.45	112.72	110.94	112.50	266,196	112.43
12/24/2024	112.24	113.11	111.28	112.34	214,093	112.27
12/23/2024	111.32	112.44	110.35	112.27	659,711	112.20
12/20/2024	110.15	113.66	110.15	112.56	2,049,624	112.49
12/19/2024	109.00	111.02	107.64	111.00	456,867	110.94
12/18/2024	114.08	115.19	109.10	109.14	1,006,642	109.08
12/17/2024	115.10	117.41	114.33	114.75	743,661	114.68
12/16/2024	115.29	116.25	114.50	115.17	710,661	115.10
12/13/2024	116.71	116.71	113.07	115.94	1,275,028	115.87
12/12/2024	115.99	116.82	115.59	116.01	1,456,003	115.94
12/11/2024	118.50	119.48	116.33	116.64	973,288	116.57
12/10/2024	120.79	120.81	117.57	117.84	743,133	117.77
12/09/2024	116.51	120.61	116.51	120.29	709,488	120.22
12/06/2024	115.81	117.54	115.64	116.46	709,615	116.39
12/05/2024	115.53	116.19	114.34	115.09	1,216,126	115.02