Revvity, Inc.
123.85USD
-3.2300 (-2.54%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 127.08 | 1,496,200 |
| Fr 09/04/26 | 130.22 | 1,175,200 |
| Th 09/03/26 | 130.63 | 1,817,100 |
| We 09/02/26 | 130.94 | 2,101,500 |
| Tu 09/01/26 | 126.59 | 3,039,350 |
| Mo 08/31/26 | 128.67 | 1,631,779 |
| Fr 08/28/26 | 128.80 | 1,576,262 |
| Th 08/27/26 | 129.71 | 1,932,714 |
| We 08/26/26 | 126.35 | 1,155,787 |
| Tu 08/25/26 | 124.84 | 1,035,638 |
| Mo 08/24/26 | 123.00 | 1,505,356 |
| Fr 08/21/26 | 124.75 | 2,289,700 |
| Th 08/20/26 | 124.13 | 2,344,500 |
| We 08/19/26 | 119.45 | 1,717,800 |
| Tu 08/18/26 | 113.75 | 800,000 |
| Mo 08/17/26 | 116.17 | 786,700 |
| Fr 08/14/26 | 116.84 | 774,500 |
| Th 08/13/26 | 117.50 | 1,373,200 |
| We 08/12/26 | 117.88 | 1,213,800 |
| Tu 08/11/26 | 115.73 | 1,287,600 |
| Mo 08/10/26 | 116.02 | 1,253,800 |
| Fr 08/07/26 | 114.66 | 1,032,400 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 114.24 | 1,259,800 |
| We 08/05/26 | 115.02 | 2,149,600 |
| Tu 08/04/26 | 111.39 | 2,587,200 |
| Mo 08/03/26 | 115.22 | 2,589,100 |
| Fr 07/31/26 | 112.52 | 1,206,800 |
| Th 07/30/26 | 113.54 | 2,037,000 |
| We 07/29/26 | 113.37 | 2,332,900 |
| Tu 07/28/26 | 111.51 | 1,772,600 |
| Mo 07/27/26 | 108.07 | 1,349,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 112.05 | 1,165,400 |
| Mo 07/06/26 | 112.95 | 1,006,200 |
| Th 07/02/26 | 113.76 | 972,300 |
| We 07/01/26 | 112.84 | 1,436,200 |
| Tu 06/30/26 | 111.26 | 2,492,800 |
| Mo 06/29/26 | 111.21 | 2,018,100 |
| Fr 06/26/26 | 113.02 | 3,674,600 |
| Th 06/25/26 | 113.53 | 2,192,600 |
| We 06/24/26 | 105.63 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 101.07 | 1,152,600 |
| Tu 06/02/26 | 100.39 | 1,421,600 |
| Mo 06/01/26 | 100.52 | 2,165,800 |
| Fr 05/29/26 | 104.55 | 2,338,300 |
| Th 05/28/26 | 101.22 | 4,082,300 |
| We 05/27/26 | 96.79 | 925,600 |
| Tu 05/26/26 | 96.83 | 2,453,900 |
| Fr 05/22/26 | 96.95 | 942,800 |
| Th 05/21/26 | 95.38 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 86.68 | 1,396,200 |
| Th 04/30/26 | 86.62 | 987,600 |
| We 04/29/26 | 82.26 | 1,205,700 |
| Tu 04/28/26 | 85.18 | 1,107,600 |
| Mo 04/27/26 | 86.80 | 1,019,700 |
| Fr 04/24/26 | 86.77 | 1,248,100 |
| Th 04/23/26 | 87.15 | 2,689,400 |
| We 04/22/26 | 94.28 | 1,097,600 |
| Tu 04/21/26 | 94.27 | 1,090,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 87.61 | 1,256,000 |
| Mo 03/30/26 | 84.78 | 1,012,100 |
| Fr 03/27/26 | 83.90 | 835,300 |
| Th 03/26/26 | 87.12 | 576,700 |
| We 03/25/26 | 87.84 | 1,003,400 |
| Tu 03/24/26 | 87.46 | 621,800 |
| Mo 03/23/26 | 87.16 | 936,100 |
| Fr 03/20/26 | 85.94 | 1,429,800 |
| Th 03/19/26 | 85.76 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 98.31 | 1,100,600 |
| Th 02/26/26 | 99.01 | 1,094,600 |
| We 02/25/26 | 97.57 | 973,300 |
| Tu 02/24/26 | 97.62 | 705,500 |
| Mo 02/23/26 | 97.12 | 1,243,000 |
| Fr 02/20/26 | 100.33 | 1,392,700 |
| Th 02/19/26 | 99.91 | 1,171,200 |
| We 02/18/26 | 97.74 | 856,500 |
| Tu 02/17/26 | 95.05 | 1,616,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 114.61 | 898,600 |
| Mo 01/26/26 | 114.70 | 1,271,800 |
| Fr 01/23/26 | 116.73 | 1,396,200 |
| Th 01/22/26 | 117.75 | 1,882,400 |
| We 01/21/26 | 116.53 | 2,252,900 |
| Tu 01/20/26 | 111.89 | 1,521,200 |
| Fr 01/16/26 | 112.50 | 1,603,600 |
| Th 01/15/26 | 115.33 | 1,860,900 |
| We 01/14/26 | 111.52 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 97.58 | 727,800 |
| Mo 12/22/25 | 97.77 | 767,900 |
| Fr 12/19/25 | 96.24 | 2,867,400 |
| Th 12/18/25 | 96.26 | 1,081,400 |
| We 12/17/25 | 96.77 | 1,416,600 |
| Tu 12/16/25 | 96.27 | 1,633,700 |
| Mo 12/15/25 | 99.08 | 2,045,400 |
| Fr 12/12/25 | 100.49 | 1,041,800 |
| Th 12/11/25 | 103.92 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 94.02 | 1,204,000 |
| We 11/19/25 | 92.25 | 874,700 |
| Tu 11/18/25 | 93.06 | 837,500 |
| Mo 11/17/25 | 91.06 | 806,300 |
| Fr 11/14/25 | 92.73 | 924,500 |
| Th 11/13/25 | 93.40 | 1,146,400 |
| We 11/12/25 | 94.13 | 1,163,100 |
| Tu 11/11/25 | 94.31 | 1,049,000 |
| Mo 11/10/25 | 92.28 | 1,369,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 96.89 | 1,124,300 |
| Mo 10/20/25 | 95.31 | 1,016,300 |
| Fr 10/17/25 | 93.42 | 1,131,900 |
| Th 10/16/25 | 94.00 | 1,457,500 |
| We 10/15/25 | 92.12 | 1,102,300 |
| Tu 10/14/25 | 91.14 | 1,199,300 |
| Mo 10/13/25 | 90.98 | 1,214,500 |
| Fr 10/10/25 | 88.29 | 1,206,400 |
| Th 10/09/25 | 91.66 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 86.72 | 3,530,400 |
| Th 09/18/25 | 87.76 | 1,223,600 |
| We 09/17/25 | 85.39 | 1,523,600 |
| Tu 09/16/25 | 85.28 | 1,196,100 |
| Mo 09/15/25 | 84.00 | 1,304,700 |
| Fr 09/12/25 | 82.87 | 1,126,100 |
| Th 09/11/25 | 85.68 | 833,800 |
| We 09/10/25 | 82.50 | 1,428,500 |
| Tu 09/09/25 | 85.04 | 907,500 |
| Fr 07/24/26 | 110.47 | 1,117,800 |
| Th 07/23/26 | 113.17 | 1,495,300 |
| We 07/22/26 | 110.54 | 1,699,200 |
| Tu 07/21/26 | 110.52 | 1,654,200 |
| Mo 07/20/26 | 106.44 | 1,248,500 |
| Fr 07/17/26 | 110.15 | 1,249,000 |
| Th 07/16/26 | 111.70 | 1,065,500 |
| We 07/15/26 | 111.35 | 836,100 |
| Tu 07/14/26 | 111.21 | 994,700 |
| Mo 07/13/26 | 111.11 | 1,126,800 |
| Fr 07/10/26 | 112.29 | 929,200 |
| Th 07/09/26 | 112.95 | 1,609,100 |
| We 07/08/26 | 109.35 | 939,400 |
| 1,680,300 |
| Tu 06/23/26 | 99.90 | 1,116,200 |
| Mo 06/22/26 | 99.04 | 1,188,000 |
| Th 06/18/26 | 100.00 | 2,170,300 |
| We 06/17/26 | 97.82 | 858,900 |
| Tu 06/16/26 | 101.22 | 1,303,100 |
| Mo 06/15/26 | 100.55 | 942,400 |
| Fr 06/12/26 | 99.66 | 927,400 |
| Th 06/11/26 | 101.52 | 1,800,700 |
| We 06/10/26 | 101.29 | 1,100,000 |
| Tu 06/09/26 | 104.13 | 1,243,100 |
| Mo 06/08/26 | 100.30 | 1,280,400 |
| Fr 06/05/26 | 98.37 | 868,600 |
| Th 06/04/26 | 102.40 | 865,000 |
| 1,287,000 |
| We 05/20/26 | 94.80 | 1,423,400 |
| Tu 05/19/26 | 95.87 | 1,049,100 |
| Mo 05/18/26 | 95.48 | 1,051,000 |
| Fr 05/15/26 | 93.97 | 1,171,200 |
| Th 05/14/26 | 96.38 | 967,500 |
| We 05/13/26 | 95.01 | 1,136,000 |
| Tu 05/12/26 | 99.30 | 1,328,900 |
| Mo 05/11/26 | 98.95 | 1,600,900 |
| Fr 05/08/26 | 101.00 | 2,441,900 |
| Th 05/07/26 | 98.85 | 2,005,000 |
| We 05/06/26 | 99.09 | 3,014,200 |
| Tu 05/05/26 | 92.30 | 2,076,200 |
| Mo 05/04/26 | 86.51 | 1,573,200 |
| Mo 04/20/26 | 93.03 | 984,100 |
| Fr 04/17/26 | 93.96 | 1,050,400 |
| Th 04/16/26 | 89.53 | 1,192,200 |
| We 04/15/26 | 92.90 | 550,700 |
| Tu 04/14/26 | 93.51 | 600,600 |
| Mo 04/13/26 | 92.64 | 502,900 |
| Fr 04/10/26 | 89.79 | 658,400 |
| Th 04/09/26 | 90.46 | 1,095,800 |
| We 04/08/26 | 90.40 | 1,188,200 |
| Tu 04/07/26 | 87.79 | 735,500 |
| Mo 04/06/26 | 88.32 | 624,400 |
| Th 04/02/26 | 88.94 | 949,800 |
| We 04/01/26 | 87.92 | 693,500 |
| 1,215,700 |
| We 03/18/26 | 84.93 | 1,157,800 |
| Tu 03/17/26 | 87.37 | 929,000 |
| Mo 03/16/26 | 86.48 | 1,459,800 |
| Fr 03/13/26 | 85.57 | 1,408,000 |
| Th 03/12/26 | 84.76 | 1,291,600 |
| We 03/11/26 | 89.63 | 843,200 |
| Tu 03/10/26 | 90.30 | 990,100 |
| Mo 03/09/26 | 92.11 | 1,215,300 |
| Fr 03/06/26 | 91.34 | 1,393,500 |
| Th 03/05/26 | 96.57 | 1,603,700 |
| We 03/04/26 | 98.49 | 1,179,200 |
| Tu 03/03/26 | 95.95 | 1,108,200 |
| Mo 03/02/26 | 95.59 | 1,061,100 |
| Fr 02/13/26 | 96.03 | 1,471,200 |
| Th 02/12/26 | 95.57 | 2,068,000 |
| We 02/11/26 | 101.10 | 1,524,500 |
| Tu 02/10/26 | 104.75 | 1,282,300 |
| Mo 02/09/26 | 102.82 | 1,028,200 |
| Fr 02/06/26 | 101.59 | 1,462,200 |
| Th 02/05/26 | 99.52 | 1,592,700 |
| We 02/04/26 | 103.83 | 1,673,500 |
| Tu 02/03/26 | 101.13 | 2,366,400 |
| Mo 02/02/26 | 107.09 | 3,217,500 |
| Fr 01/30/26 | 108.80 | 1,552,000 |
| Th 01/29/26 | 108.49 | 1,372,300 |
| We 01/28/26 | 111.13 | 1,453,200 |
| 2,050,900 |
| Tu 01/13/26 | 110.14 | 2,618,600 |
| Mo 01/12/26 | 103.89 | 884,600 |
| Fr 01/09/26 | 104.43 | 1,181,400 |
| Th 01/08/26 | 101.71 | 1,021,900 |
| We 01/07/26 | 102.99 | 988,500 |
| Tu 01/06/26 | 105.05 | 1,479,200 |
| Mo 01/05/26 | 102.06 | 1,369,900 |
| Fr 01/02/26 | 98.15 | 858,100 |
| We 12/31/25 | 96.75 | 636,200 |
| Tu 12/30/25 | 97.43 | 605,900 |
| Mo 12/29/25 | 97.11 | 609,300 |
| Fr 12/26/25 | 96.75 | 557,100 |
| We 12/24/25 | 96.78 | 366,600 |
| 1,049,200 |
| We 12/10/25 | 103.51 | 1,115,200 |
| Tu 12/09/25 | 98.78 | 886,300 |
| Mo 12/08/25 | 99.79 | 2,156,300 |
| Fr 12/05/25 | 100.79 | 795,200 |
| Th 12/04/25 | 102.55 | 1,108,400 |
| We 12/03/25 | 103.26 | 1,026,400 |
| Tu 12/02/25 | 102.73 | 1,230,600 |
| Mo 12/01/25 | 102.43 | 1,158,900 |
| Fr 11/28/25 | 104.41 | 403,800 |
| We 11/26/25 | 104.66 | 1,433,600 |
| Tu 11/25/25 | 105.57 | 2,054,500 |
| Mo 11/24/25 | 100.58 | 12,294,800 |
| Fr 11/21/25 | 98.27 | 1,564,000 |
| Fr 11/07/25 | 90.78 | 1,242,100 |
| Th 11/06/25 | 89.52 | 1,906,300 |
| We 11/05/25 | 92.57 | 899,800 |
| Tu 11/04/25 | 91.69 | 1,203,000 |
| Mo 11/03/25 | 92.97 | 1,407,400 |
| Fr 10/31/25 | 93.59 | 1,163,700 |
| Th 10/30/25 | 91.02 | 1,539,100 |
| We 10/29/25 | 95.30 | 1,084,100 |
| Tu 10/28/25 | 96.45 | 1,253,100 |
| Mo 10/27/25 | 97.16 | 2,664,900 |
| Fr 10/24/25 | 98.89 | 2,102,100 |
| Th 10/23/25 | 97.57 | 1,363,000 |
| We 10/22/25 | 95.68 | 1,315,800 |
| 1,032,000 |
| We 10/08/25 | 91.77 | 961,800 |
| Tu 10/07/25 | 91.19 | 1,303,100 |
| Mo 10/06/25 | 93.38 | 1,249,600 |
| Fr 10/03/25 | 94.05 | 1,293,800 |
| Th 10/02/25 | 91.46 | 1,222,100 |
| We 10/01/25 | 91.76 | 1,274,300 |
| Tu 09/30/25 | 87.65 | 1,299,700 |
| Mo 09/29/25 | 84.20 | 913,600 |
| Fr 09/26/25 | 84.06 | 915,300 |
| Th 09/25/25 | 83.04 | 910,400 |
| We 09/24/25 | 84.49 | 811,900 |
| Tu 09/23/25 | 85.71 | 1,069,600 |
| Mo 09/22/25 | 86.27 | 1,034,500 |
| Mo 09/08/25 | 86.28 | 1,026,700 |