Revvity, Inc. (RVTY)
NYSE: RVTY · Real-Time Price · USD
92.94
-0.03 (-0.03%)
Nov 4, 2025, 9:42 AM EST - Market open
Revvity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | - | -0.08% | 20,233 |
| Nov 3, 2025 | 92.58 | 93.12 | 90.73 | 92.97 | 92.97 | -0.66% | 1,407,459 |
| Oct 31, 2025 | 90.34 | 94.32 | 90.34 | 93.59 | 93.59 | 2.82% | 1,163,681 |
| Oct 30, 2025 | 94.80 | 95.89 | 90.90 | 91.02 | 91.02 | -4.49% | 1,539,085 |
| Oct 29, 2025 | 96.00 | 97.43 | 94.37 | 95.30 | 95.30 | -1.19% | 1,084,122 |
| Oct 28, 2025 | 98.33 | 98.39 | 95.74 | 96.45 | 96.45 | -0.73% | 1,253,084 |
| Oct 27, 2025 | 94.86 | 98.32 | 94.79 | 97.16 | 97.16 | -1.75% | 2,664,998 |
| Oct 24, 2025 | 99.22 | 100.41 | 97.95 | 98.89 | 98.89 | 1.35% | 2,102,181 |
| Oct 23, 2025 | 95.80 | 98.12 | 95.45 | 97.57 | 97.57 | 1.98% | 1,363,030 |
| Oct 22, 2025 | 96.52 | 98.48 | 95.54 | 95.68 | 95.68 | -1.25% | 1,315,783 |
| Oct 21, 2025 | 96.79 | 98.29 | 95.80 | 96.89 | 96.89 | 1.66% | 1,124,289 |
| Oct 20, 2025 | 94.29 | 97.07 | 94.29 | 95.31 | 95.31 | 2.02% | 1,016,292 |
| Oct 17, 2025 | 93.22 | 95.16 | 93.22 | 93.42 | 93.42 | -0.62% | 1,131,927 |
| Oct 16, 2025 | 92.87 | 95.35 | 92.47 | 94.00 | 93.93 | 2.04% | 1,457,520 |
| Oct 15, 2025 | 91.21 | 93.37 | 90.92 | 92.12 | 92.05 | 1.08% | 1,102,306 |
| Oct 14, 2025 | 90.11 | 92.16 | 88.75 | 91.14 | 91.07 | 0.18% | 1,199,343 |
| Oct 13, 2025 | 89.00 | 91.44 | 88.62 | 90.98 | 90.91 | 3.05% | 1,214,467 |
| Oct 10, 2025 | 91.81 | 92.15 | 88.07 | 88.29 | 88.22 | -3.68% | 1,206,363 |
| Oct 9, 2025 | 91.83 | 92.50 | 90.87 | 91.66 | 91.59 | -0.12% | 1,031,953 |
| Oct 8, 2025 | 91.31 | 92.24 | 90.41 | 91.77 | 91.70 | 0.64% | 961,751 |
| Oct 7, 2025 | 93.80 | 94.65 | 90.99 | 91.19 | 91.12 | -2.35% | 1,303,086 |
| Oct 6, 2025 | 93.44 | 94.50 | 93.02 | 93.38 | 93.31 | -0.71% | 1,249,630 |
| Oct 3, 2025 | 92.09 | 94.92 | 91.56 | 94.05 | 93.98 | 2.83% | 1,293,902 |
| Oct 2, 2025 | 90.54 | 92.54 | 90.19 | 91.46 | 91.39 | -0.33% | 1,222,083 |
| Oct 1, 2025 | 87.55 | 92.12 | 87.55 | 91.76 | 91.69 | 4.69% | 1,274,319 |
| Sep 30, 2025 | 84.30 | 87.93 | 83.64 | 87.65 | 87.58 | 4.10% | 1,299,732 |
| Sep 29, 2025 | 84.65 | 85.27 | 83.30 | 84.20 | 84.14 | 0.17% | 913,598 |
| Sep 26, 2025 | 83.40 | 84.40 | 82.75 | 84.06 | 84.00 | 1.23% | 915,336 |
| Sep 25, 2025 | 83.92 | 84.85 | 82.47 | 83.04 | 82.98 | -1.72% | 910,356 |
| Sep 24, 2025 | 85.38 | 85.80 | 83.92 | 84.49 | 84.43 | -1.42% | 811,926 |
| Sep 23, 2025 | 87.00 | 87.76 | 84.98 | 85.71 | 85.65 | -0.65% | 1,069,591 |
| Sep 22, 2025 | 85.93 | 87.03 | 85.30 | 86.27 | 86.21 | -0.52% | 1,034,461 |
| Sep 19, 2025 | 88.03 | 88.60 | 86.57 | 86.72 | 86.66 | -1.19% | 3,530,393 |
| Sep 18, 2025 | 85.89 | 88.26 | 85.73 | 87.76 | 87.69 | 2.78% | 1,223,565 |
| Sep 17, 2025 | 86.00 | 88.49 | 84.84 | 85.39 | 85.33 | 0.13% | 1,523,656 |
| Sep 16, 2025 | 84.10 | 85.69 | 83.58 | 85.28 | 85.22 | 1.52% | 1,196,055 |
| Sep 15, 2025 | 83.00 | 84.13 | 81.69 | 84.00 | 83.94 | 1.36% | 1,304,720 |
| Sep 12, 2025 | 85.34 | 85.39 | 82.71 | 82.87 | 82.81 | -3.28% | 1,126,117 |
| Sep 11, 2025 | 82.76 | 85.86 | 82.59 | 85.68 | 85.62 | 3.85% | 833,777 |
| Sep 10, 2025 | 84.75 | 85.57 | 82.47 | 82.50 | 82.44 | -2.99% | 1,428,737 |
| Sep 9, 2025 | 86.44 | 86.44 | 84.99 | 85.04 | 84.98 | -1.44% | 907,645 |
| Sep 8, 2025 | 85.72 | 86.49 | 84.72 | 86.28 | 86.22 | -0.42% | 1,026,732 |
| Sep 5, 2025 | 85.99 | 88.12 | 85.51 | 86.64 | 86.58 | 1.10% | 1,193,632 |
| Sep 4, 2025 | 83.12 | 85.78 | 81.36 | 85.70 | 85.64 | 2.81% | 1,245,331 |
| Sep 3, 2025 | 85.84 | 85.97 | 82.05 | 83.36 | 83.30 | -5.13% | 2,474,683 |
| Sep 2, 2025 | 89.43 | 89.63 | 86.41 | 87.87 | 87.80 | -2.49% | 1,302,553 |
| Aug 29, 2025 | 89.04 | 90.35 | 88.56 | 90.11 | 90.04 | 0.99% | 786,178 |
| Aug 28, 2025 | 88.43 | 89.51 | 87.64 | 89.23 | 89.16 | 0.72% | 790,392 |
| Aug 27, 2025 | 90.67 | 91.74 | 88.34 | 88.59 | 88.52 | -2.89% | 1,619,353 |
| Aug 26, 2025 | 92.19 | 92.53 | 90.99 | 91.23 | 91.16 | -0.99% | 2,115,552 |