Revvity, Inc. - 0KHE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	83	84	84	84	83	7
September 25, 2025	83.48	84.88	84.88	84.88	83.48	59
September 24, 2025	85.61	85.39	85.39	85.61	84.64	130
September 23, 2025	87.05	85.53	85.53	87.13	85.53	11
September 22, 2025	85.72	86.65	86.65	86.81	84.88	3
September 19, 2025	87.18	87	87	88.44	87	401
September 18, 2025	86.54	87.41	87.41	87.41	85.39	5
September 17, 2025	86.85	86.88	86.88	87.27	86	72
September 16, 2025	84.92	85.18	85.18	85.21	83.75	10
September 15, 2025	82.95	82.75	82.75	83.74	81.89	29
September 12, 2025	85.6	83.19	83.19	85.6	83.15	5
September 11, 2025	82.92	84.21	84.21	84.21	82.92	84
September 10, 2025	85.08	83.91	83.91	85.08	83.91	422
September 09, 2025	86.82	85.61	85.61	86.82	85.13	20
September 08, 2025	85.61	85.84	85.84	85.84	85.44	107
September 05, 2025	87.25	86.42	86.42	87.77	86.42	28
September 04, 2025	83.12	84.55	84.6	84.69	81.44	173
September 03, 2025	85	84	84	85.05	82.59	227
September 02, 2025	89.34	87.67	87.67	89.58	87.67	10
August 29, 2025	90.24	89.88	89.88	90.24	88.51	68
August 28, 2025	88.36	88.5	88.5	89.23	88.21	5
August 27, 2025	91.55	88.86	88.86	91.68	88.86	133
August 26, 2025	92.76	91.81	91.81	92.76	91.38	13
August 22, 2025	90.97	93.14	93.14	94.52	90.06	28
August 21, 2025	91.75	90.69	90.69	91.75	90.36	119
August 20, 2025	91.75	91.1	91.1	91.94	90.68	6
August 19, 2025	89.12	90.28	90.28	91.59	89.12	17
August 18, 2025	91.5	91.4	91.4	91.5	90.75	127
August 15, 2025	90.4	90.26	90.26	90.56	89.55	12
August 14, 2025	89.6	89.43	89.43	90.05	89.16	203
August 13, 2025	88.24	90.27	90.27	90.27	87.95	69
August 12, 2025	86.11	88.74	88.74	88.74	85.78	11
August 11, 2025	87.24	87.62	87.62	89.19	86.95	51
August 08, 2025	86.46	87.34	87.34	87.34	86.28	16
August 07, 2025	87.46	86.56	86.56	87.46	85.71	117
August 06, 2025	87.84	86.75	86.75	87.84	86.64	14
August 05, 2025	88.35	88.55	88.55	88.55	88.35	5
August 04, 2025	87.19	87.79	87.79	87.79	87.14	96
August 01, 2025	87.1	87.53	87.53	87.53	86.32	102
July 31, 2025	90.21	89.94	89.94	90.46	89.77	159
July 30, 2025	92.53	92.53	92.53	93.59	92.2	35
July 29, 2025	95.04	95.89	95.89	96.96	94.42	13,866
July 28, 2025	95	94.1	94.1	96	92.63	5,114
July 25, 2025	102.45	103.76	103.76	103.84	101.58	135
July 23, 2025	97.4	99.13	99.13	99.13	97.4	163
July 22, 2025	91.33	93.53	93.53	93.53	90.72	18,282
July 21, 2025	92.25	91.69	91.69	92.25	91.14	1,321
July 18, 2025	95.75	92.53	95.75	95.75	92.53	6
July 17, 2025	94.18	95.17	95.1	95.17	94.18	2
July 16, 2025	96.89	94.39	94.32	96.89	94.39	6
July 15, 2025	99.41	98.82	98.75	99.41	97.36	26
July 14, 2025	99.85	100.71	100.64	100.71	99.85	3
July 11, 2025	101.18	101.18	101.11	101.18	101.18	3
July 10, 2025	100.55	99.98	99.91	103.67	99.49	2
July 09, 2025	100.51	100.51	100.44	100.51	100.51	2
July 08, 2025	98.23	99.03	98.96	99.73	98.23	4
July 07, 2025	99.84	99.13	99.06	99.84	98.54	5
July 03, 2025	100.54	101.09	101.02	101.12	99.9	5
July 02, 2025	99.44	99.15	99.08	99.44	99.03	3,690
July 01, 2025	96.91	101.2	101.12	101.2	96.91	31

Revvity, Inc. (0KHE.L) LSE