Skip to main content
Revvity, Inc. (RVTY)
NYSE: RVTY · Real-Time Price · USD
123.95
+5.56 (4.70%)
Jan 21, 2025, 4:00 PM EST - Market closed

Revvity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025119.02124.04118.83123.95123.954.70%1,231,198
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
Sep 25, 2024124.99125.58121.59122.09121.95-2.28%562,641
Sep 24, 2024122.43125.44121.62124.94124.792.35%638,342
Sep 23, 2024124.00124.35121.64122.07121.93-0.67%365,277
Sep 20, 2024124.93125.05121.76122.89122.75-2.84%1,349,703
Sep 19, 2024126.81128.00125.53126.48126.331.52%728,229
Sep 18, 2024122.71126.63121.80124.59124.441.53%920,599
Sep 17, 2024123.50123.50121.26122.71122.57-0.07%533,328
Sep 16, 2024122.99123.62121.64122.80122.660.63%622,552
Sep 13, 2024120.63122.17119.98122.03121.891.56%446,238
Sep 12, 2024120.75120.75117.63120.15120.01-0.71%659,341
Sep 11, 2024120.59121.15118.77121.01120.87-0.07%792,166
Sep 10, 2024118.40121.13117.35121.09120.951.96%800,426
Sep 9, 2024116.31119.19116.23118.76118.622.90%726,212
Sep 6, 2024117.12118.82114.92115.41115.27-1.46%643,237
Sep 5, 2024117.65117.76116.23117.12116.98-0.43%603,152
Sep 4, 2024119.41119.81117.36117.63117.49-1.76%621,854
Sep 3, 2024121.51122.81118.94119.74119.60-2.28%544,635
Aug 30, 2024122.56123.24120.74122.54122.400.29%786,607
Aug 29, 2024122.01122.97120.74122.18122.040.73%460,690
Aug 28, 2024121.62123.41120.82121.29121.15-0.94%571,201
Aug 27, 2024121.06122.54120.26122.44122.301.04%542,033