Revvity, Inc. (RVTY)
NYSE: RVTY · Real-Time Price · USD
121.04
+2.45 (2.07%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Revvity Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 119.40 | 120.14 | 117.51 | 118.59 | 118.59 | -1.20% | 946,463 |
Oct 30, 2024 | 118.30 | 123.01 | 116.85 | 120.03 | 120.03 | 1.93% | 1,004,129 |
Oct 29, 2024 | 117.15 | 118.42 | 116.39 | 117.76 | 117.76 | 0.23% | 479,032 |
Oct 28, 2024 | 117.67 | 118.77 | 116.41 | 117.49 | 117.49 | 1.00% | 772,743 |
Oct 25, 2024 | 116.74 | 117.41 | 115.27 | 116.33 | 116.33 | 0.16% | 733,601 |
Oct 24, 2024 | 118.63 | 119.76 | 116.13 | 116.14 | 116.14 | -1.99% | 730,411 |
Oct 23, 2024 | 118.08 | 119.41 | 117.04 | 118.50 | 118.50 | -0.24% | 844,095 |
Oct 22, 2024 | 118.35 | 119.00 | 116.43 | 118.78 | 118.78 | -0.39% | 758,537 |
Oct 21, 2024 | 119.64 | 119.64 | 117.83 | 119.25 | 119.25 | -0.35% | 735,781 |
Oct 18, 2024 | 120.00 | 120.18 | 118.26 | 119.67 | 119.67 | 0.52% | 711,388 |
Oct 17, 2024 | 121.70 | 122.54 | 118.20 | 119.05 | 118.98 | -0.94% | 702,086 |
Oct 16, 2024 | 123.99 | 124.50 | 119.17 | 120.18 | 120.11 | -3.36% | 903,443 |
Oct 15, 2024 | 124.61 | 126.09 | 123.52 | 124.36 | 124.29 | 1.18% | 937,533 |
Oct 14, 2024 | 121.46 | 123.17 | 121.06 | 122.91 | 122.84 | 1.15% | 515,260 |
Oct 11, 2024 | 120.04 | 122.84 | 120.04 | 121.51 | 121.44 | 1.06% | 575,671 |
Oct 10, 2024 | 120.98 | 121.32 | 120.04 | 120.23 | 120.16 | -1.05% | 388,197 |
Oct 9, 2024 | 122.03 | 122.60 | 120.87 | 121.51 | 121.44 | -0.43% | 533,701 |
Oct 8, 2024 | 122.29 | 123.14 | 121.76 | 122.03 | 121.96 | -0.41% | 439,851 |
Oct 7, 2024 | 123.08 | 123.14 | 121.43 | 122.53 | 122.46 | -1.15% | 573,515 |
Oct 4, 2024 | 125.35 | 126.04 | 123.76 | 123.96 | 123.89 | -0.11% | 431,348 |
Oct 3, 2024 | 124.36 | 124.62 | 122.95 | 124.10 | 124.03 | -0.78% | 599,287 |
Oct 2, 2024 | 124.02 | 125.99 | 122.72 | 125.08 | 125.01 | 0.51% | 643,396 |
Oct 1, 2024 | 127.70 | 127.83 | 124.42 | 124.44 | 124.37 | -2.59% | 695,170 |
Sep 30, 2024 | 125.71 | 127.81 | 125.33 | 127.75 | 127.68 | 1.34% | 669,450 |
Sep 27, 2024 | 126.55 | 127.91 | 125.49 | 126.06 | 125.99 | -0.22% | 680,453 |
Sep 26, 2024 | 123.73 | 126.52 | 122.95 | 126.34 | 126.27 | 3.48% | 771,713 |
Sep 25, 2024 | 124.99 | 125.58 | 121.59 | 122.09 | 122.02 | -2.28% | 562,641 |
Sep 24, 2024 | 122.43 | 125.44 | 121.62 | 124.94 | 124.87 | 2.35% | 638,342 |
Sep 23, 2024 | 124.00 | 124.35 | 121.64 | 122.07 | 122.00 | -0.67% | 365,277 |
Sep 20, 2024 | 124.93 | 125.05 | 121.76 | 122.89 | 122.82 | -2.84% | 1,349,703 |
Sep 19, 2024 | 126.81 | 128.00 | 125.53 | 126.48 | 126.41 | 1.52% | 728,229 |
Sep 18, 2024 | 122.71 | 126.63 | 121.80 | 124.59 | 124.52 | 1.53% | 920,599 |
Sep 17, 2024 | 123.50 | 123.50 | 121.26 | 122.71 | 122.64 | -0.07% | 533,328 |
Sep 16, 2024 | 122.99 | 123.62 | 121.64 | 122.80 | 122.73 | 0.63% | 622,552 |
Sep 13, 2024 | 120.63 | 122.17 | 119.98 | 122.03 | 121.96 | 1.56% | 446,238 |
Sep 12, 2024 | 120.75 | 120.75 | 117.63 | 120.15 | 120.08 | -0.71% | 659,341 |
Sep 11, 2024 | 120.59 | 121.15 | 118.77 | 121.01 | 120.94 | -0.07% | 792,166 |
Sep 10, 2024 | 118.40 | 121.13 | 117.35 | 121.09 | 121.02 | 1.96% | 800,426 |
Sep 9, 2024 | 116.31 | 119.19 | 116.23 | 118.76 | 118.69 | 2.90% | 726,212 |
Sep 6, 2024 | 117.12 | 118.82 | 114.92 | 115.41 | 115.34 | -1.46% | 643,237 |
Sep 5, 2024 | 117.65 | 117.76 | 116.23 | 117.12 | 117.05 | -0.43% | 603,152 |
Sep 4, 2024 | 119.41 | 119.81 | 117.36 | 117.63 | 117.56 | -1.76% | 621,854 |
Sep 3, 2024 | 121.51 | 122.81 | 118.94 | 119.74 | 119.67 | -2.28% | 544,635 |
Aug 30, 2024 | 122.56 | 123.24 | 120.74 | 122.54 | 122.47 | 0.29% | 786,607 |
Aug 29, 2024 | 122.01 | 122.97 | 120.74 | 122.18 | 122.11 | 0.73% | 460,690 |
Aug 28, 2024 | 121.62 | 123.41 | 120.82 | 121.29 | 121.22 | -0.94% | 571,201 |
Aug 27, 2024 | 121.06 | 122.54 | 120.26 | 122.44 | 122.37 | 1.04% | 542,033 |
Aug 26, 2024 | 121.67 | 122.13 | 120.79 | 121.18 | 121.11 | -0.06% | 448,435 |
Aug 23, 2024 | 120.41 | 121.86 | 119.01 | 121.25 | 121.18 | 1.56% | 578,662 |
Aug 22, 2024 | 121.07 | 121.35 | 119.00 | 119.39 | 119.32 | -1.11% | 404,177 |
Aug 21, 2024 | 120.43 | 120.91 | 119.24 | 120.73 | 120.66 | 1.03% | 475,592 |
Aug 20, 2024 | 120.34 | 121.26 | 119.43 | 119.50 | 119.43 | -0.62% | 558,943 |
Aug 19, 2024 | 119.91 | 120.78 | 119.30 | 120.24 | 120.17 | 0.48% | 552,579 |
Aug 16, 2024 | 119.53 | 120.99 | 119.02 | 119.66 | 119.59 | -0.27% | 597,396 |
Aug 15, 2024 | 118.25 | 120.40 | 117.77 | 119.98 | 119.91 | 2.16% | 531,957 |
Aug 14, 2024 | 119.44 | 119.47 | 116.96 | 117.44 | 117.37 | -1.37% | 475,275 |
Aug 13, 2024 | 118.30 | 119.99 | 117.67 | 119.07 | 119.00 | 0.92% | 526,624 |
Aug 12, 2024 | 118.75 | 118.75 | 116.62 | 117.98 | 117.91 | -0.65% | 485,478 |
Aug 9, 2024 | 118.73 | 119.36 | 117.75 | 118.75 | 118.68 | -0.32% | 512,684 |
Aug 8, 2024 | 115.64 | 119.14 | 115.20 | 119.13 | 119.06 | 3.02% | 519,577 |
Aug 7, 2024 | 121.11 | 121.14 | 115.31 | 115.64 | 115.57 | -3.66% | 1,131,143 |
Aug 6, 2024 | 120.48 | 123.64 | 119.79 | 120.03 | 119.96 | -0.13% | 640,803 |
Aug 5, 2024 | 121.19 | 122.05 | 118.59 | 120.19 | 120.12 | -2.50% | 860,115 |
Aug 2, 2024 | 124.05 | 124.93 | 118.75 | 123.27 | 123.20 | -1.41% | 1,063,057 |
Aug 1, 2024 | 126.43 | 127.86 | 123.01 | 125.03 | 124.96 | -0.46% | 1,113,154 |
Jul 31, 2024 | 127.20 | 128.15 | 125.04 | 125.61 | 125.54 | -1.22% | 893,152 |
Jul 30, 2024 | 126.02 | 127.70 | 122.62 | 127.16 | 127.09 | 1.25% | 1,413,466 |
Jul 29, 2024 | 121.44 | 126.08 | 118.11 | 125.59 | 125.52 | 9.07% | 2,220,521 |
Jul 26, 2024 | 113.94 | 116.78 | 113.31 | 115.15 | 115.08 | 2.07% | 1,384,132 |
Jul 25, 2024 | 111.40 | 114.14 | 111.40 | 112.81 | 112.74 | 1.08% | 1,216,593 |
Jul 24, 2024 | 110.34 | 112.62 | 110.32 | 111.61 | 111.55 | 1.43% | 887,129 |
Jul 23, 2024 | 112.29 | 112.29 | 108.99 | 110.04 | 109.98 | -0.59% | 742,579 |
Jul 22, 2024 | 109.01 | 110.80 | 108.03 | 110.69 | 110.63 | 2.35% | 520,257 |
Jul 19, 2024 | 109.99 | 109.99 | 106.92 | 108.15 | 108.09 | -1.57% | 615,457 |
Jul 18, 2024 | 111.86 | 113.74 | 109.41 | 109.87 | 109.74 | -3.10% | 873,277 |
Jul 17, 2024 | 113.12 | 114.11 | 112.47 | 113.38 | 113.24 | 0.23% | 799,259 |
Jul 16, 2024 | 108.66 | 113.79 | 108.23 | 113.12 | 112.98 | 4.63% | 1,498,572 |
Jul 15, 2024 | 109.29 | 109.78 | 107.64 | 108.11 | 107.98 | -1.29% | 1,109,625 |
Jul 12, 2024 | 110.40 | 111.67 | 109.27 | 109.52 | 109.39 | -0.27% | 1,785,726 |
Jul 11, 2024 | 108.20 | 110.85 | 107.70 | 109.82 | 109.69 | 2.93% | 556,635 |
Jul 10, 2024 | 104.54 | 106.97 | 104.05 | 106.69 | 106.56 | 2.58% | 661,788 |
Jul 9, 2024 | 104.84 | 105.40 | 102.88 | 104.01 | 103.88 | -0.60% | 488,551 |
Jul 8, 2024 | 104.90 | 104.97 | 103.70 | 104.64 | 104.51 | 1.04% | 660,729 |
Jul 5, 2024 | 102.99 | 103.80 | 101.86 | 103.56 | 103.43 | 0.98% | 475,566 |
Jul 3, 2024 | 102.63 | 103.04 | 101.30 | 102.56 | 102.43 | 0.54% | 381,600 |
Jul 2, 2024 | 102.95 | 103.75 | 101.72 | 102.01 | 101.88 | -0.96% | 650,993 |
Jul 1, 2024 | 104.87 | 107.18 | 102.97 | 103.00 | 102.87 | -1.77% | 1,070,691 |
Jun 28, 2024 | 105.62 | 106.56 | 103.11 | 104.86 | 104.73 | -0.80% | 1,670,672 |
Jun 27, 2024 | 103.68 | 106.02 | 103.26 | 105.71 | 105.58 | 1.33% | 1,092,608 |
Jun 26, 2024 | 104.31 | 104.85 | 103.82 | 104.32 | 104.19 | -0.31% | 809,058 |
Jun 25, 2024 | 106.65 | 106.74 | 104.06 | 104.64 | 104.51 | -2.11% | 606,368 |
Jun 24, 2024 | 108.44 | 108.44 | 106.65 | 106.90 | 106.77 | -1.00% | 553,238 |
Jun 21, 2024 | 107.76 | 109.07 | 107.08 | 107.98 | 107.85 | 0.45% | 844,991 |
Jun 20, 2024 | 106.30 | 107.73 | 105.86 | 107.50 | 107.37 | 0.20% | 688,600 |
Jun 18, 2024 | 107.32 | 108.38 | 106.55 | 107.29 | 107.16 | -0.09% | 583,157 |
Jun 17, 2024 | 108.29 | 109.11 | 106.80 | 107.39 | 107.26 | -1.16% | 629,802 |
Jun 14, 2024 | 110.01 | 110.70 | 107.62 | 108.65 | 108.52 | -1.87% | 1,078,325 |
Jun 13, 2024 | 112.03 | 112.37 | 109.61 | 110.72 | 110.58 | -1.63% | 2,137,041 |
Jun 12, 2024 | 111.36 | 112.89 | 111.33 | 112.55 | 112.41 | 2.60% | 1,010,470 |
Jun 11, 2024 | 108.80 | 110.04 | 108.02 | 109.70 | 109.57 | 0.37% | 832,482 |