Revvity, Inc. - RVTY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	98.97	100.33	100.33	101.37	98.5	1.39M
February 19, 2026	96.85	99.91	99.91	100.04	95.77	1.17M
February 18, 2026	95.11	97.74	97.74	98.1	95.11	856,500
February 17, 2026	95.2	95.05	95.05	96.61	93.94	1.62M
February 13, 2026	96.33	96.03	96.03	97.98	95.39	1.47M
February 12, 2026	100.33	95.57	95.57	101.01	93.7	2.07M
February 11, 2026	103.56	101.1	101.1	104.51	100.7	1.52M
February 10, 2026	103.46	104.75	104.75	106.55	102.8	1.28M
February 09, 2026	101.17	102.82	102.82	102.89	100.5	1.03M
February 06, 2026	99.4	101.59	101.59	102.35	98.69	1.46M
February 05, 2026	102.71	99.52	99.52	104.61	98.89	1.59M
February 04, 2026	102.68	103.83	103.83	104.9	101.89	1.67M
February 03, 2026	108.91	101.13	101.13	109.29	100.62	2.37M
February 02, 2026	104.5	107.09	107.09	107.15	101.7	3.22M
January 30, 2026	106.43	108.8	108.8	108.85	106.37	1.55M
January 29, 2026	110	108.49	108.49	110.89	107.11	1.37M
January 28, 2026	114.14	111.13	111.13	114.34	109.85	1.45M
January 27, 2026	114.03	114.61	114.61	115.66	110.83	898,728
January 26, 2026	117.08	114.7	114.7	118.21	114.55	1.27M
January 23, 2026	117.32	116.73	116.73	118	115.75	1.4M
January 22, 2026	116.85	117.75	117.75	118.3	116.57	1.88M
January 21, 2026	113.08	116.53	116.53	117.12	111.53	2.25M
January 20, 2026	111.14	111.89	111.89	113.06	110.17	1.52M
January 16, 2026	114.83	112.5	112.5	115.45	111.87	1.6M
January 15, 2026	111.81	115.33	115.33	115.78	110.51	1.86M
January 14, 2026	110.12	111.52	111.52	112.72	108.27	2.05M
January 13, 2026	110.88	110.18	110.18	115	105.7	2.27M
January 12, 2026	106.45	103.89	103.89	107	102.71	884,600
January 09, 2026	102.57	104.43	104.43	104.76	100.98	1.18M
January 08, 2026	102.17	101.71	101.71	103.2	101.12	826,470
January 07, 2026	105.21	102.99	102.99	106	102.34	988,541
January 06, 2026	101.3	105.05	105.05	106.39	101.3	1.48M
January 05, 2026	97.48	102.06	102.06	102.58	97.48	1.37M
January 02, 2026	97.2	98.15	98.15	98.32	96.58	858,141
December 31, 2025	97.08	96.75	96.75	97.77	96.57	636,163
December 30, 2025	96.93	97.43	97.43	97.89	96.93	605,900
December 29, 2025	96.72	97.11	97.11	97.82	96.47	609,301
December 26, 2025	96.97	96.75	96.75	97.09	95.87	557,143
December 24, 2025	97.1	96.78	96.78	97.54	96.17	366,634
December 23, 2025	97.56	97.58	97.58	97.88	96.98	727,842
December 22, 2025	96.58	97.77	97.77	98.55	96.36	767,958
December 19, 2025	96.16	96.24	96.24	97.1	95.49	2.87M
December 18, 2025	97.65	96.26	96.26	98.68	95.73	1.08M
December 17, 2025	95.8	96.77	96.77	100.16	95.8	1.42M
December 16, 2025	99.28	96.27	96.27	99.65	95.44	1.63M
December 15, 2025	100.03	99.08	99.08	100.88	96.88	2.05M
December 12, 2025	104	100.49	100.49	104.35	100.18	1.04M
December 11, 2025	103.53	103.92	103.92	104.44	102.75	1.05M
December 10, 2025	99.2	103.51	103.51	103.51	99.2	1.12M
December 09, 2025	99.38	98.78	98.78	100.75	98.73	886,300
December 08, 2025	100.53	99.79	99.79	100.96	98.95	2.16M
December 05, 2025	103.13	100.79	100.79	103.49	100.73	795,208
December 04, 2025	103.07	102.55	102.55	103.54	99.35	1.09M
December 03, 2025	103.26	103.26	103.26	104.84	103.19	1.03M
December 02, 2025	102.31	102.73	102.73	104.2	101.34	1.23M
December 01, 2025	102.57	102.43	102.43	104.55	102.38	1.16M
November 28, 2025	105.15	104.41	104.41	105.55	104.05	403,832
November 26, 2025	104.5	104.66	104.66	105.89	103.72	1.43M
November 25, 2025	101.16	105.57	105.57	106.52	100.49	2.05M
November 24, 2025	97.74	100.58	100.58	101.55	96.52	12.29M

Revvity, Inc. (RVTY) NYSE