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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	100	99.28	99.28	100	98.72	2
February 19, 2026	96.64	97.23	97.23	97.23	96.6	408
February 18, 2026	94.52	97.65	97.65	97.65	94.52	6
February 17, 2026	94.91	94.91	94.91	94.91	94.91	16
February 13, 2026	96.94	96.94	96.94	96.94	96.94	13
February 12, 2026	100.47	94.56	94.56	100.47	94.56	404
February 11, 2026	106.17	101.97	101.97	106.17	101.97	4
February 10, 2026	102.82	103.26	103.26	105.99	102.82	17
February 09, 2026	101.72	101.96	101.96	101.96	101.26	210
February 06, 2026	99.4	99.45	99.45	99.45	99.4	8
February 05, 2026	104.61	99.58	100.76	104.61	99.58	35
February 04, 2026	101.97	103.63	103.63	103.63	101.13	93
February 03, 2026	103.28	106.46	106.46	107.4	101.58	180
February 02, 2026	112	105.02	105.02	112	102	158
January 30, 2026	107.82	107.21	107.21	107.82	106.33	19
January 29, 2026	108.08	107.57	107.68	109.93	107.57	12
January 28, 2026	114.16	111.91	111.91	114.16	111.44	161
January 27, 2026	114.26	114.38	114.38	114.74	114.26	88
January 26, 2026	116.73	117.99	117.99	117.99	115.71	2
January 23, 2026	117.32	116.12	117.32	117.32	116.12	48
January 22, 2026	115	117.47	117.47	117.6	115	2,193
January 21, 2026	112.9	113.85	113.85	113.85	112.9	67
January 20, 2026	109.72	111.14	111.14	112.62	109.72	14
January 16, 2026	114.83	112.46	112.46	114.83	112.46	130
January 15, 2026	110	113.94	113.94	113.94	110	66
January 14, 2026	110.72	110.39	110.94	111.38	108.75	183
January 13, 2026	111.8	114.28	114.2	114.28	107.96	593
January 12, 2026	106	104.09	104.09	106.46	104.09	4
January 09, 2026	101.71	102.59	103	103.55	101.71	23
January 08, 2026	102.61	103.02	103.02	103.02	102.61	25
January 07, 2026	106.05	102.97	102.97	106.05	102.97	59
January 06, 2026	101.22	101.82	101.82	105.7	101.22	9
January 05, 2026	101.07	99.24	99.24	101.07	99.24	39
January 02, 2026	96.56	96.98	97.51	97.75	96.56	317
December 31, 2025	97.36	97.15	96.51	97.72	96.51	1
December 30, 2025	97.31	97.31	97.31	97.31	97.31	201
December 29, 2025	95.8	96.98	97.19	97.41	95.8	53
December 24, 2025	97.39	96.41	96.41	97.39	96.41	2
December 23, 2025	97.38	97.37	97.37	97.38	97.37	5
December 22, 2025	96.97	97	97	98.53	96.79	89
December 19, 2025	96.76	96.79	96.81	97.89	95.63	13
December 18, 2025	97.5	96.28	96.28	98.1	96.28	6
December 17, 2025	96.67	98.16	98.16	100.36	96.67	431
December 16, 2025	98.55	96.01	96.01	98.93	96.01	2,000
December 15, 2025	99.6	98.34	98.34	100.02	97.66	211
December 12, 2025	102.98	101.98	101.98	102.98	101.98	11
December 11, 2025	104.12	103.55	103.55	104.12	103.55	0
December 10, 2025	98.5	100.8	100.8	100.8	98.5	1
December 09, 2025	98.94	99.91	99.91	99.91	98.94	2
December 08, 2025	100.23	100.23	100.2	100.23	100.2	52
December 05, 2025	101.63	101.63	101.63	101.63	101.63	13
December 04, 2025	100.5	103.2	103.2	103.2	100.5	6
December 03, 2025	104.27	104.27	104.27	104.27	104.27	10
December 02, 2025	101.85	103.4	103.4	103.4	101.85	19
December 01, 2025	103.92	103.91	103.91	103.92	103.91	7
November 28, 2025	104.57	104.31	104.54	104.69	104.09	291
November 26, 2025	105.05	104.81	103.74	105.88	103.74	24
November 25, 2025	103.02	105.61	105.61	105.7	102.45	244
November 24, 2025	99.8	100.13	100.13	100.13	99.8	4,840
November 21, 2025	94.28	97.8	97.8	98.29	94.28	69

Revvity, Inc. (0KHE.L) LSE