Skip to main content
Revvity, Inc. (RVTY)
NYSE: RVTY · Real-Time Price · USD
113.84
-0.88 (-0.77%)
Feb 21, 2025, 4:00 PM EST - Market closed

Revvity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025115.65116.86113.77114.72114.72-0.25%1,234,790
Feb 19, 2025110.95115.36110.95115.01115.012.93%1,031,247
Feb 18, 2025112.30113.58111.00111.74111.74-0.46%784,764
Feb 14, 2025113.69114.03112.22112.26112.26-0.55%793,480
Feb 13, 2025111.40113.64110.53112.88112.881.45%770,070
Feb 12, 2025111.05112.00109.76111.27111.27-1.20%926,044
Feb 11, 2025113.90114.88111.30112.62112.62-1.93%1,159,226
Feb 10, 2025117.84118.26113.93114.84114.84-3.38%1,394,174
Feb 7, 2025119.04119.73116.63118.86118.86-0.25%942,978
Feb 6, 2025122.41123.34118.94119.16119.16-2.62%942,986
Feb 5, 2025124.09124.10122.20122.37122.37-0.64%861,671
Feb 4, 2025122.37124.82121.88123.16123.16-0.43%839,354
Feb 3, 2025125.74126.57123.13123.69123.69-1.93%872,471
Jan 31, 2025125.47128.04121.56126.13126.13-0.56%1,210,155
Jan 30, 2025124.97128.29124.17126.84126.842.69%1,528,913
Jan 29, 2025124.30124.63122.31123.52123.52-1.65%934,284
Jan 28, 2025125.62126.72124.61125.59125.591.23%1,201,419
Jan 27, 2025123.76125.00122.82124.06124.060.74%1,174,004
Jan 24, 2025122.98124.59122.10123.15123.150.10%729,303
Jan 23, 2025122.62123.18119.06123.03123.030.20%995,521
Jan 22, 2025123.24124.17122.46122.78122.78-0.94%936,430
Jan 21, 2025119.02124.04118.83123.95123.954.70%1,231,285
Jan 17, 2025119.32120.36118.23118.39118.39-0.95%659,449
Jan 16, 2025118.52119.88116.60119.53119.460.49%667,478
Jan 15, 2025122.06123.00117.49118.95118.88-1.47%936,210
Jan 14, 2025122.63122.97119.25120.73120.66-1.61%723,648
Jan 13, 2025118.34122.88117.25122.70122.637.74%1,176,085
Jan 10, 2025114.00115.89113.58113.88113.81-2.18%641,155
Jan 8, 2025116.09116.97113.57116.42116.35-0.15%770,369
Jan 7, 2025116.04119.41115.56116.60116.530.87%690,033
Jan 6, 2025113.50117.38113.46115.59115.521.75%766,072
Jan 3, 2025112.03113.85110.73113.60113.531.43%482,688
Jan 2, 2025112.43113.62111.36112.00111.930.35%715,265
Dec 31, 2024112.02112.98111.23111.61111.540.27%338,060
Dec 30, 2024110.90112.08109.39111.31111.24-0.61%400,105
Dec 27, 2024111.31112.69110.98111.99111.92-0.45%346,041
Dec 26, 2024111.45112.72110.94112.50112.430.14%266,218
Dec 24, 2024112.24113.11111.28112.34112.270.06%214,093
Dec 23, 2024111.32112.44110.35112.27112.20-0.26%660,111
Dec 20, 2024110.15113.66110.15112.56112.491.83%2,049,624
Dec 19, 2024109.00111.04107.64110.54110.481.28%738,994
Dec 18, 2024114.08115.20109.10109.14109.08-4.89%1,006,644
Dec 17, 2024115.10117.41114.33114.75114.68-0.36%743,661
Dec 16, 2024115.29116.25114.50115.17115.10-0.66%698,093
Dec 13, 2024116.71116.71113.07115.94115.87-0.06%1,275,028
Dec 12, 2024115.99116.82115.59116.01115.94-0.54%1,456,075
Dec 11, 2024118.50119.48116.33116.64116.57-1.02%973,288
Dec 10, 2024120.79120.81117.57117.84117.77-2.04%743,132
Dec 9, 2024116.51120.61116.51120.29120.223.29%709,488
Dec 6, 2024115.81117.54115.65116.46116.391.19%709,615
Dec 5, 2024115.53116.19114.34115.09115.02-0.90%1,216,126
Dec 4, 2024114.47117.23114.06116.13116.060.97%742,906
Dec 3, 2024116.58117.05114.56115.02114.95-1.44%699,521
Dec 2, 2024115.79116.84115.16116.70116.630.48%775,553
Nov 29, 2024116.06116.92115.72116.14116.07-0.08%389,640
Nov 27, 2024115.98117.01114.71116.23116.161.01%622,741
Nov 26, 2024113.64115.24112.30115.07115.000.36%1,013,583
Nov 25, 2024113.00115.22110.95114.66114.592.35%1,408,832
Nov 22, 2024111.11112.63109.17112.03111.960.83%1,143,926
Nov 21, 2024111.38114.13109.72111.11111.04-0.21%1,374,995
Nov 20, 2024110.32111.37108.54111.34111.271.30%952,179
Nov 19, 2024108.48110.17107.17109.91109.850.40%843,923
Nov 18, 2024109.52110.80109.00109.47109.41-0.05%1,299,191
Nov 15, 2024115.24117.54109.22109.52109.46-5.63%1,817,426
Nov 14, 2024119.59119.59115.88116.05115.98-3.08%732,477
Nov 13, 2024120.23120.86119.34119.74119.67-0.51%808,699
Nov 12, 2024120.00120.76119.66120.35120.28-0.24%691,375
Nov 11, 2024121.55122.10119.02120.64120.57-1.49%1,293,819
Nov 8, 2024123.17123.97118.98122.47122.40-1.23%999,722
Nov 7, 2024125.44126.16123.50124.00123.93-0.69%829,302
Nov 6, 2024129.04129.50120.60124.86124.79-0.87%1,441,935
Nov 5, 2024123.29126.00121.43125.96125.890.91%855,980
Nov 4, 2024122.54128.83120.75124.82124.753.12%2,389,125
Nov 1, 2024119.90124.18119.90121.04120.972.07%1,474,334
Oct 31, 2024119.40120.14117.51118.59118.52-1.20%946,463
Oct 30, 2024118.30123.01116.85120.03119.961.93%1,004,129
Oct 29, 2024117.15118.42116.39117.76117.690.23%479,032
Oct 28, 2024117.67118.77116.41117.49117.421.00%772,743
Oct 25, 2024116.74117.41115.27116.33116.260.16%733,601
Oct 24, 2024118.63119.76116.13116.14116.07-1.99%730,411
Oct 23, 2024118.08119.41117.04118.50118.43-0.24%844,095
Oct 22, 2024118.35119.00116.43118.78118.71-0.39%758,537
Oct 21, 2024119.64119.64117.83119.25119.18-0.35%735,781
Oct 18, 2024120.00120.18118.26119.67119.600.52%711,388
Oct 17, 2024121.70122.54118.20119.05118.91-0.94%702,086
Oct 16, 2024123.99124.50119.17120.18120.04-3.36%903,443
Oct 15, 2024124.61126.09123.52124.36124.211.18%937,533
Oct 14, 2024121.46123.17121.06122.91122.771.15%515,260
Oct 11, 2024120.04122.84120.04121.51121.371.06%575,671
Oct 10, 2024120.98121.32120.04120.23120.09-1.05%388,197
Oct 9, 2024122.03122.60120.87121.51121.37-0.43%533,701
Oct 8, 2024122.29123.14121.76122.03121.89-0.41%439,851
Oct 7, 2024123.08123.14121.43122.53122.39-1.15%573,515
Oct 4, 2024125.35126.04123.76123.96123.81-0.11%431,348
Oct 3, 2024124.36124.62122.95124.10123.95-0.78%599,287
Oct 2, 2024124.02125.99122.72125.08124.930.51%643,396
Oct 1, 2024127.70127.83124.42124.44124.29-2.59%695,170
Sep 30, 2024125.71127.81125.33127.75127.601.34%669,450
Sep 27, 2024126.55127.91125.49126.06125.91-0.22%680,453
Sep 26, 2024123.73126.52122.95126.34126.193.48%771,713