Revvity, Inc. Common Stock (RVTY)

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

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	87.02	88.35	85.80	88.23	1,601,109	88.23
7/31/2025	90.00	91.30	87.72	87.90	1,487,548	87.90
7/30/2025	94.93	95.63	90.11	90.85	1,580,721	90.85
7/29/2025	94.84	97.13	94.06	94.47	2,512,833	94.47
7/28/2025	93.93	96.08	92.62	95.04	4,794,393	95.04
7/25/2025	102.45	104.41	101.57	103.67	1,999,428	103.67
7/24/2025	99.09	103.08	99.09	101.97	1,700,766	101.97
7/23/2025	99.80	101.45	98.36	99.45	1,637,065	99.45
7/22/2025	91.20	96.31	91.17	96.13	2,046,043	96.13
7/21/2025	92.25	92.91	89.53	90.72	1,351,371	90.72
7/18/2025	96.35	96.41	92.39	93.26	1,006,728	93.26
7/17/2025	94.93	96.02	93.82	95.58	1,449,638	95.51
7/16/2025	96.46	96.48	94.12	94.90	1,324,913	94.83
7/15/2025	98.97	99.48	95.72	95.90	1,120,915	95.83
7/14/2025	100.37	101.36	98.31	98.47	1,138,924	98.40
7/11/2025	101.39	101.80	100.41	101.50	676,357	101.43
7/10/2025	100.12	104.12	100.03	102.40	858,195	102.33
7/09/2025	100.81	102.09	97.84	100.13	911,258	100.06
7/08/2025	98.83	102.34	98.21	100.66	930,087	100.59
7/07/2025	100.88	100.88	97.96	98.71	1,004,981	98.64
7/03/2025	100.54	102.12	100.01	101.31	811,002	101.24
7/02/2025	99.80	101.17	98.82	100.90	967,923	100.83
7/01/2025	96.22	102.18	96.20	99.03	866,102	98.96
6/30/2025	98.12	98.24	95.97	96.72	958,879	96.65
6/27/2025	99.31	99.31	96.54	97.82	1,331,016	97.75
6/26/2025	98.18	101.28	97.99	98.79	1,381,332	98.72
6/25/2025	96.16	98.47	95.28	97.70	927,129	97.63
6/24/2025	95.80	97.00	95.26	96.39	961,233	96.32
6/23/2025	94.27	95.59	93.18	94.95	809,730	94.88
6/20/2025	95.05	95.69	94.14	94.99	2,073,084	94.92
6/18/2025	94.00	95.64	92.86	94.41	985,876	94.34
6/17/2025	95.37	95.78	93.90	94.16	1,157,274	94.09
6/16/2025	95.34	96.52	92.78	96.35	1,148,233	96.28
6/13/2025	93.79	95.37	93.35	93.53	672,649	93.46
6/12/2025	95.46	96.06	94.49	95.70	693,975	95.63
6/11/2025	96.70	98.18	95.29	96.07	1,295,261	96.00
6/10/2025	94.14	96.84	92.85	96.25	1,793,358	96.18
6/09/2025	92.86	94.30	91.58	92.88	1,157,603	92.81
6/06/2025	91.58	92.79	90.88	91.97	903,371	91.90
6/05/2025	92.45	92.45	90.27	90.50	777,069	90.43
6/04/2025	91.46	93.32	91.33	92.40	914,254	92.33
6/03/2025	89.01	91.15	87.70	91.03	927,734	90.96
6/02/2025	89.52	89.76	88.25	89.32	837,995	89.25
5/30/2025	90.62	91.64	89.47	90.42	2,068,378	90.35
5/29/2025	92.62	93.57	91.22	91.91	1,101,887	91.84
5/28/2025	92.24	92.46	91.28	91.34	1,097,981	91.27
5/27/2025	91.44	92.80	90.81	92.23	1,536,455	92.16
5/23/2025	88.65	89.77	88.01	89.33	1,023,528	89.26
5/22/2025	89.38	90.87	89.11	90.48	1,180,171	90.41
5/21/2025	92.27	92.62	89.78	89.83	1,300,352	89.76
5/20/2025	94.02	94.61	93.06	93.58	1,107,766	93.51
5/19/2025	91.97	94.36	91.64	94.30	923,112	94.23
5/16/2025	90.41	93.26	89.31	93.26	1,050,284	93.19
5/15/2025	90.79	90.85	88.63	90.40	1,820,545	90.33
5/14/2025	96.19	96.52	90.90	91.02	1,744,259	90.95
5/13/2025	98.13	98.27	96.54	96.71	1,168,528	96.64
5/12/2025	93.52	98.78	92.98	98.50	1,641,755	98.43
5/09/2025	93.01	93.25	91.19	91.25	1,330,341	91.18
5/08/2025	92.28	94.70	91.30	92.90	1,005,403	92.83
5/07/2025	91.58	91.93	89.80	91.59	924,065	91.52
5/06/2025	91.89	92.53	89.39	90.42	861,366	90.35
5/05/2025	93.49	94.27	92.58	92.83	705,282	92.76