Skip to main content
Revvity, Inc. (RVTY)
NYSE: RVTY · Real-Time Price · USD
112.56
+2.02 (1.83%)
Dec 20, 2024, 4:00 PM EST - Market closed

Revvity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024110.15113.66110.15112.56112.561.83%2,049,624
Dec 19, 2024109.00111.04107.64110.54110.541.28%738,994
Dec 18, 2024114.08115.20109.10109.14109.14-4.89%1,006,644
Dec 17, 2024115.10117.41114.33114.75114.75-0.36%743,661
Dec 16, 2024115.29116.25114.50115.17115.17-0.66%698,093
Dec 13, 2024116.71116.71113.07115.94115.94-0.06%1,275,028
Dec 12, 2024115.99116.82115.59116.01116.01-0.54%1,456,075
Dec 11, 2024118.50119.48116.33116.64116.64-1.02%973,288
Dec 10, 2024120.79120.81117.57117.84117.84-2.04%743,132
Dec 9, 2024116.51120.61116.51120.29120.293.29%709,488
Dec 6, 2024115.81117.54115.65116.46116.461.19%709,615
Dec 5, 2024115.53116.19114.34115.09115.09-0.90%1,216,126
Dec 4, 2024114.47117.23114.06116.13116.130.97%742,906
Dec 3, 2024116.58117.05114.56115.02115.02-1.44%699,521
Dec 2, 2024115.79116.84115.16116.70116.700.48%775,553
Nov 29, 2024116.06116.92115.72116.14116.14-0.08%389,640
Nov 27, 2024115.98117.01114.71116.23116.231.01%622,741
Nov 26, 2024113.64115.24112.30115.07115.070.36%1,013,583
Nov 25, 2024113.00115.22110.95114.66114.662.35%1,408,832
Nov 22, 2024111.11112.63109.17112.03112.030.83%1,143,926
Nov 21, 2024111.38114.13109.72111.11111.11-0.21%1,374,995
Nov 20, 2024110.32111.37108.54111.34111.341.30%952,179
Nov 19, 2024108.48110.17107.17109.91109.910.40%843,923
Nov 18, 2024109.52110.80109.00109.47109.47-0.05%1,299,191
Nov 15, 2024115.24117.54109.22109.52109.52-5.63%1,817,426
Nov 14, 2024119.59119.59115.88116.05116.05-3.08%732,477
Nov 13, 2024120.23120.86119.34119.74119.74-0.51%808,699
Nov 12, 2024120.00120.76119.66120.35120.35-0.24%691,375
Nov 11, 2024121.55122.10119.02120.64120.64-1.49%1,293,819
Nov 8, 2024123.17123.97118.98122.47122.47-1.23%999,722
Nov 7, 2024125.44126.16123.50124.00124.00-0.69%829,302
Nov 6, 2024129.04129.50120.60124.86124.86-0.87%1,441,935
Nov 5, 2024123.29126.00121.43125.96125.960.91%855,980
Nov 4, 2024122.54128.83120.75124.82124.823.12%2,389,125
Nov 1, 2024119.90124.18119.90121.04121.042.07%1,474,334
Oct 31, 2024119.40120.14117.51118.59118.59-1.20%946,463
Oct 30, 2024118.30123.01116.85120.03120.031.93%1,004,129
Oct 29, 2024117.15118.42116.39117.76117.760.23%479,032
Oct 28, 2024117.67118.77116.41117.49117.491.00%772,743
Oct 25, 2024116.74117.41115.27116.33116.330.16%733,601
Oct 24, 2024118.63119.76116.13116.14116.14-1.99%730,411
Oct 23, 2024118.08119.41117.04118.50118.50-0.24%844,095
Oct 22, 2024118.35119.00116.43118.78118.78-0.39%758,537
Oct 21, 2024119.64119.64117.83119.25119.25-0.35%735,781
Oct 18, 2024120.00120.18118.26119.67119.670.52%711,388
Oct 17, 2024121.70122.54118.20119.05118.98-0.94%702,086
Oct 16, 2024123.99124.50119.17120.18120.11-3.36%903,443
Oct 15, 2024124.61126.09123.52124.36124.291.18%937,533
Oct 14, 2024121.46123.17121.06122.91122.841.15%515,260
Oct 11, 2024120.04122.84120.04121.51121.441.06%575,671
Oct 10, 2024120.98121.32120.04120.23120.16-1.05%388,197
Oct 9, 2024122.03122.60120.87121.51121.44-0.43%533,701
Oct 8, 2024122.29123.14121.76122.03121.96-0.41%439,851
Oct 7, 2024123.08123.14121.43122.53122.46-1.15%573,515
Oct 4, 2024125.35126.04123.76123.96123.89-0.11%431,348
Oct 3, 2024124.36124.62122.95124.10124.03-0.78%599,287
Oct 2, 2024124.02125.99122.72125.08125.010.51%643,396
Oct 1, 2024127.70127.83124.42124.44124.37-2.59%695,170
Sep 30, 2024125.71127.81125.33127.75127.681.34%669,450
Sep 27, 2024126.55127.91125.49126.06125.99-0.22%680,453
Sep 26, 2024123.73126.52122.95126.34126.273.48%771,713
Sep 25, 2024124.99125.58121.59122.09122.02-2.28%562,641
Sep 24, 2024122.43125.44121.62124.94124.872.35%638,342
Sep 23, 2024124.00124.35121.64122.07122.00-0.67%365,277
Sep 20, 2024124.93125.05121.76122.89122.82-2.84%1,349,703
Sep 19, 2024126.81128.00125.53126.48126.411.52%728,229
Sep 18, 2024122.71126.63121.80124.59124.521.53%920,599
Sep 17, 2024123.50123.50121.26122.71122.64-0.07%533,328
Sep 16, 2024122.99123.62121.64122.80122.730.63%622,552
Sep 13, 2024120.63122.17119.98122.03121.961.56%446,238
Sep 12, 2024120.75120.75117.63120.15120.08-0.71%659,341
Sep 11, 2024120.59121.15118.77121.01120.94-0.07%792,166
Sep 10, 2024118.40121.13117.35121.09121.021.96%800,426
Sep 9, 2024116.31119.19116.23118.76118.692.90%726,212
Sep 6, 2024117.12118.82114.92115.41115.34-1.46%643,237
Sep 5, 2024117.65117.76116.23117.12117.05-0.43%603,152
Sep 4, 2024119.41119.81117.36117.63117.56-1.76%621,854
Sep 3, 2024121.51122.81118.94119.74119.67-2.28%544,635
Aug 30, 2024122.56123.24120.74122.54122.470.29%786,607
Aug 29, 2024122.01122.97120.74122.18122.110.73%460,690
Aug 28, 2024121.62123.41120.82121.29121.22-0.94%571,201
Aug 27, 2024121.06122.54120.26122.44122.371.04%542,033
Aug 26, 2024121.67122.13120.79121.18121.11-0.06%448,435
Aug 23, 2024120.41121.86119.01121.25121.181.56%578,662
Aug 22, 2024121.07121.35119.00119.39119.32-1.11%404,177
Aug 21, 2024120.43120.91119.24120.73120.661.03%475,592
Aug 20, 2024120.34121.26119.43119.50119.43-0.62%558,943
Aug 19, 2024119.91120.78119.30120.24120.170.48%552,579
Aug 16, 2024119.53120.99119.02119.66119.59-0.27%597,396
Aug 15, 2024118.25120.40117.77119.98119.912.16%531,957
Aug 14, 2024119.44119.47116.96117.44117.37-1.37%475,275
Aug 13, 2024118.30119.99117.67119.07119.000.92%526,624
Aug 12, 2024118.75118.75116.62117.98117.91-0.65%485,478
Aug 9, 2024118.73119.36117.75118.75118.68-0.32%512,684
Aug 8, 2024115.64119.14115.20119.13119.063.02%519,577
Aug 7, 2024121.11121.14115.31115.64115.57-3.66%1,131,143
Aug 6, 2024120.48123.64119.79120.03119.96-0.13%640,803
Aug 5, 2024121.19122.05118.59120.19120.12-2.50%860,115
Aug 2, 2024124.05124.93118.75123.27123.20-1.41%1,063,057
Aug 1, 2024126.43127.86123.01125.03124.96-0.46%1,113,154