Revvity, Inc. (RVTY)
NYSE: RVTY · Real-Time Price · USD
93.42
-0.44 (-0.47%)
Oct 17, 2025, 4:00 PM EDT - Market closed

Revvity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202593.2295.1693.2293.4293.42-0.62%1,131,927
Oct 16, 202592.8795.3592.4794.0093.932.04%1,457,520
Oct 15, 202591.2193.3790.9292.1292.051.08%1,102,306
Oct 14, 202590.1192.1688.7591.1491.070.18%1,199,343
Oct 13, 202589.0091.4488.6290.9890.913.05%1,214,467
Oct 10, 202591.8192.1588.0788.2988.22-3.68%1,206,363
Oct 9, 202591.8392.5090.8791.6691.59-0.12%1,031,953
Oct 8, 202591.3192.2490.4191.7791.700.64%961,751
Oct 7, 202593.8094.6590.9991.1991.12-2.35%1,303,086
Oct 6, 202593.4494.5093.0293.3893.31-0.71%1,249,630
Oct 3, 202592.0994.9291.5694.0593.982.83%1,293,902
Oct 2, 202590.5492.5490.1991.4691.39-0.33%1,222,083
Oct 1, 202587.5592.1287.5591.7691.694.69%1,274,319
Sep 30, 202584.3087.9383.6487.6587.584.10%1,299,732
Sep 29, 202584.6585.2783.3084.2084.140.17%913,598
Sep 26, 202583.4084.4082.7584.0684.001.23%915,336
Sep 25, 202583.9284.8582.4783.0482.98-1.72%910,356
Sep 24, 202585.3885.8083.9284.4984.43-1.42%811,926
Sep 23, 202587.0087.7684.9885.7185.65-0.65%1,069,591
Sep 22, 202585.9387.0385.3086.2786.21-0.52%1,034,461
Sep 19, 202588.0388.6086.5786.7286.66-1.19%3,530,393
Sep 18, 202585.8988.2685.7387.7687.692.78%1,223,565
Sep 17, 202586.0088.4984.8485.3985.330.13%1,523,656
Sep 16, 202584.1085.6983.5885.2885.221.52%1,196,055
Sep 15, 202583.0084.1381.6984.0083.941.36%1,304,720
Sep 12, 202585.3485.3982.7182.8782.81-3.28%1,126,117
Sep 11, 202582.7685.8682.5985.6885.623.85%833,777
Sep 10, 202584.7585.5782.4782.5082.44-2.99%1,428,737
Sep 9, 202586.4486.4484.9985.0484.98-1.44%907,645
Sep 8, 202585.7286.4984.7286.2886.22-0.42%1,026,732
Sep 5, 202585.9988.1285.5186.6486.581.10%1,193,632
Sep 4, 202583.1285.7881.3685.7085.642.81%1,245,331
Sep 3, 202585.8485.9782.0583.3683.30-5.13%2,474,683
Sep 2, 202589.4389.6386.4187.8787.80-2.49%1,302,553
Aug 29, 202589.0490.3588.5690.1190.040.99%786,178
Aug 28, 202588.4389.5187.6489.2389.160.72%790,392
Aug 27, 202590.6791.7488.3488.5988.52-2.89%1,619,353
Aug 26, 202592.1992.5390.9991.2391.16-0.99%2,115,552
Aug 25, 202593.9294.2091.5192.1492.07-2.13%699,614
Aug 22, 202590.6794.7290.5094.1594.085.00%735,939
Aug 21, 202591.2591.6189.5189.6789.60-2.21%693,103
Aug 20, 202591.3092.1690.5891.7091.630.31%1,127,817
Aug 19, 202590.1191.8889.2591.4291.351.93%965,382
Aug 18, 202591.1691.3989.4089.6989.62-1.20%976,599
Aug 15, 202590.1091.3089.6590.7890.711.49%1,268,605
Aug 14, 202589.6090.0289.0389.4589.38-1.63%722,929
Aug 13, 202588.5591.1787.9490.9390.863.33%1,610,308
Aug 12, 202586.0289.0285.7688.0087.932.56%1,845,589
Aug 11, 202587.5588.3285.6985.8085.74-1.20%984,113
Aug 8, 202586.5687.4185.6786.8486.780.44%763,351