Revvity, Inc. Common Stock (RVTY)

123.08Last Price

-0.08 (-0.07%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/04/2024	114.47	117.23	114.06	116.13	742,906	116.06
12/03/2024	116.58	117.05	114.56	115.02	699,520	114.95
12/02/2024	115.79	116.84	115.16	116.70	775,238	116.63
11/29/2024	116.06	116.92	115.72	116.14	389,640	116.07
11/27/2024	115.98	117.01	114.71	116.23	622,741	116.16
11/26/2024	113.64	115.24	112.30	115.07	1,013,583	115.00
11/25/2024	113.00	115.22	110.95	114.66	1,408,832	114.59
11/22/2024	111.11	112.63	109.17	112.03	1,143,926	111.96
11/21/2024	111.38	114.13	109.72	111.11	1,374,995	111.05
11/20/2024	110.32	111.37	108.54	111.34	951,685	111.28
11/19/2024	108.48	110.17	107.17	109.91	843,909	109.85
11/18/2024	109.52	110.80	109.00	109.47	1,299,236	109.41
11/15/2024	115.24	117.54	109.22	109.52	1,817,426	109.46
11/14/2024	119.59	119.59	115.88	116.05	732,477	115.98
11/13/2024	120.23	120.85	119.34	119.74	808,699	119.67
11/12/2024	120.00	120.76	119.66	120.35	691,375	120.28
11/11/2024	121.55	122.10	119.02	120.64	1,293,820	120.57
11/08/2024	123.17	123.97	118.98	122.47	999,722	122.40
11/07/2024	125.44	126.16	123.50	124.00	829,302	123.93
11/06/2024	129.04	129.50	120.60	124.86	1,441,935	124.79
11/05/2024	123.29	126.00	121.43	125.96	855,897	125.89