Revvity, Inc. Common Stock (RVTY)

Historical Prices For Revvity, Inc. Common Stock (RVTY)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	93.24	93.94	91.50	93.43	1,885,798	93.43
4/29/2025	94.92	96.21	93.47	94.66	1,772,906	94.66
4/28/2025	101.23	101.23	92.91	95.06	2,062,800	95.06
4/25/2025	94.47	95.00	92.63	94.29	1,390,014	94.29
4/24/2025	93.77	95.29	92.13	95.13	2,168,203	95.13
4/23/2025	95.38	99.10	93.18	93.68	1,703,723	93.68
4/22/2025	91.59	93.50	90.74	92.33	1,510,712	92.33
4/21/2025	90.88	91.23	88.53	89.77	2,156,399	89.77
4/17/2025	93.25	93.86	91.74	91.82	1,353,433	91.82
4/16/2025	95.55	97.19	92.47	93.75	1,299,263	93.68
4/15/2025	96.93	97.98	95.23	95.54	1,177,420	95.47
4/14/2025	97.32	97.88	95.11	97.62	1,221,484	97.55
4/11/2025	94.03	95.46	91.75	94.86	2,421,229	94.79
4/10/2025	99.00	99.48	91.04	93.02	1,786,962	92.95
4/09/2025	90.08	101.86	89.61	101.34	1,899,447	101.26
4/08/2025	98.27	99.00	90.26	91.79	1,249,152	91.72
4/07/2025	93.53	100.18	91.00	96.16	1,680,110	96.09
4/04/2025	98.85	99.00	93.54	94.84	2,108,621	94.77
4/03/2025	104.04	105.03	100.54	100.75	929,376	100.67
4/02/2025	103.73	107.16	103.73	106.72	693,058	106.64
4/01/2025	105.33	107.06	103.77	104.31	980,274	104.23
3/31/2025	105.53	106.76	103.20	105.80	877,127	105.72
3/28/2025	107.90	107.90	105.37	105.62	852,636	105.54
3/27/2025	107.16	108.49	106.29	107.34	614,036	107.26
3/26/2025	106.99	108.17	105.90	107.36	806,188	107.28
3/25/2025	109.21	109.33	106.65	107.38	1,290,813	107.30
3/24/2025	108.55	110.13	107.62	108.59	703,029	108.51
3/21/2025	106.61	107.42	105.45	107.29	1,282,033	107.21
3/20/2025	109.67	110.69	106.48	106.98	1,079,344	106.90
3/19/2025	112.12	112.34	107.88	109.92	1,108,379	109.84
3/18/2025	112.64	113.03	111.18	112.69	965,570	112.61
3/17/2025	111.59	114.25	111.59	113.21	772,558	113.13
3/14/2025	111.47	112.39	110.68	111.91	752,866	111.83
3/13/2025	110.71	112.44	109.96	110.32	1,479,921	110.24
3/12/2025	113.27	114.63	110.83	111.52	979,344	111.44
3/11/2025	118.59	119.02	111.78	112.92	1,191,431	112.84
3/10/2025	116.21	120.39	116.09	118.23	1,624,566	118.14
3/07/2025	112.60	118.26	111.65	117.56	1,399,074	117.47
3/06/2025	111.30	114.40	111.02	113.21	906,839	113.13
3/05/2025	108.85	111.85	108.55	111.73	1,173,052	111.65
3/04/2025	109.62	110.40	106.61	109.26	948,481	109.18
3/03/2025	112.74	113.06	109.94	110.39	1,031,596	110.31
2/28/2025	111.07	112.55	110.29	112.15	1,309,481	112.07
2/27/2025	114.26	114.45	107.39	110.45	1,026,072	110.37
2/26/2025	115.85	116.38	114.28	115.11	493,020	115.02
2/25/2025	115.26	115.89	114.27	115.49	591,656	115.40
2/24/2025	114.74	116.79	113.07	114.91	894,032	114.82
2/21/2025	114.77	115.41	113.09	113.84	658,369	113.75
2/20/2025	115.65	116.86	113.77	114.72	1,235,012	114.63
2/19/2025	110.95	115.36	110.95	115.01	1,031,247	114.92
2/18/2025	112.30	113.58	111.00	111.74	784,764	111.66
2/14/2025	113.69	114.03	112.22	112.26	793,480	112.18
2/13/2025	111.40	113.64	110.53	112.88	770,071	112.80
2/12/2025	111.05	112.00	109.76	111.27	926,044	111.19
2/11/2025	113.90	114.88	111.30	112.62	1,159,215	112.54
2/10/2025	117.84	118.22	113.93	114.84	1,394,172	114.75
2/07/2025	119.04	119.72	116.63	118.86	942,978	118.77
2/06/2025	122.41	123.33	118.94	119.16	942,985	119.07
2/05/2025	124.09	124.10	122.20	122.37	861,655	122.28
2/04/2025	122.37	124.82	121.88	123.16	839,354	123.07
2/03/2025	125.74	126.57	123.13	123.69	872,471	123.60