Revvity, Inc. (RVTY)
NYSE: RVTY · Real-Time Price · USD
85.28
+1.28 (1.52%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Revvity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 84.10 | 85.69 | 83.58 | 85.28 | 85.28 | 1.52% | 1,195,715 |
| Sep 15, 2025 | 83.00 | 84.13 | 81.69 | 84.00 | 84.00 | 1.36% | 1,304,720 |
| Sep 12, 2025 | 85.34 | 85.39 | 82.71 | 82.87 | 82.87 | -3.28% | 1,126,117 |
| Sep 11, 2025 | 82.76 | 85.86 | 82.59 | 85.68 | 85.68 | 3.85% | 833,777 |
| Sep 10, 2025 | 84.75 | 85.57 | 82.47 | 82.50 | 82.50 | -2.99% | 1,428,737 |
| Sep 9, 2025 | 86.44 | 86.44 | 84.99 | 85.04 | 85.04 | -1.44% | 907,645 |
| Sep 8, 2025 | 85.72 | 86.49 | 84.72 | 86.28 | 86.28 | -0.42% | 1,026,732 |
| Sep 5, 2025 | 85.99 | 88.12 | 85.51 | 86.64 | 86.64 | 1.10% | 1,193,632 |
| Sep 4, 2025 | 83.12 | 85.78 | 81.36 | 85.70 | 85.70 | 2.81% | 1,245,331 |
| Sep 3, 2025 | 85.84 | 85.97 | 82.05 | 83.36 | 83.36 | -5.13% | 2,474,683 |
| Sep 2, 2025 | 89.43 | 89.63 | 86.41 | 87.87 | 87.87 | -2.49% | 1,302,553 |
| Aug 29, 2025 | 89.04 | 90.35 | 88.56 | 90.11 | 90.11 | 0.99% | 786,178 |
| Aug 28, 2025 | 88.43 | 89.51 | 87.64 | 89.23 | 89.23 | 0.72% | 790,392 |
| Aug 27, 2025 | 90.67 | 91.74 | 88.34 | 88.59 | 88.59 | -2.89% | 1,619,353 |
| Aug 26, 2025 | 92.19 | 92.53 | 90.99 | 91.23 | 91.23 | -0.99% | 2,115,552 |
| Aug 25, 2025 | 93.92 | 94.20 | 91.51 | 92.14 | 92.14 | -2.13% | 699,614 |
| Aug 22, 2025 | 90.67 | 94.72 | 90.50 | 94.15 | 94.15 | 5.00% | 735,939 |
| Aug 21, 2025 | 91.25 | 91.61 | 89.51 | 89.67 | 89.67 | -2.21% | 693,103 |
| Aug 20, 2025 | 91.30 | 92.16 | 90.58 | 91.70 | 91.70 | 0.31% | 1,127,817 |
| Aug 19, 2025 | 90.11 | 91.88 | 89.25 | 91.42 | 91.42 | 1.93% | 965,382 |
| Aug 18, 2025 | 91.16 | 91.39 | 89.40 | 89.69 | 89.69 | -1.20% | 976,599 |
| Aug 15, 2025 | 90.10 | 91.30 | 89.65 | 90.78 | 90.78 | 1.49% | 1,268,605 |
| Aug 14, 2025 | 89.60 | 90.02 | 89.03 | 89.45 | 89.45 | -1.63% | 722,929 |
| Aug 13, 2025 | 88.55 | 91.17 | 87.94 | 90.93 | 90.93 | 3.33% | 1,610,308 |
| Aug 12, 2025 | 86.02 | 89.02 | 85.76 | 88.00 | 88.00 | 2.56% | 1,845,589 |
| Aug 11, 2025 | 87.55 | 88.32 | 85.69 | 85.80 | 85.80 | -1.20% | 984,113 |
| Aug 8, 2025 | 86.56 | 87.41 | 85.67 | 86.84 | 86.84 | 0.44% | 763,351 |
| Aug 7, 2025 | 87.29 | 87.59 | 85.51 | 86.46 | 86.46 | 0.65% | 808,180 |
| Aug 6, 2025 | 88.47 | 88.66 | 85.12 | 85.90 | 85.90 | -3.13% | 1,216,338 |
| Aug 5, 2025 | 88.30 | 89.78 | 87.81 | 88.68 | 88.68 | 0.41% | 1,185,316 |
| Aug 4, 2025 | 87.49 | 88.62 | 86.70 | 88.32 | 88.32 | 0.10% | 934,613 |
| Aug 1, 2025 | 87.02 | 88.35 | 85.80 | 88.23 | 88.23 | 0.38% | 1,601,109 |
| Jul 31, 2025 | 90.00 | 91.30 | 87.72 | 87.90 | 87.90 | -3.25% | 1,488,550 |
| Jul 30, 2025 | 94.93 | 95.63 | 90.11 | 90.85 | 90.85 | -3.83% | 1,580,743 |
| Jul 29, 2025 | 94.84 | 97.13 | 94.06 | 94.47 | 94.47 | -0.60% | 2,512,833 |
| Jul 28, 2025 | 93.93 | 96.08 | 92.62 | 95.04 | 95.04 | -8.32% | 4,794,384 |
| Jul 25, 2025 | 102.45 | 104.41 | 101.57 | 103.67 | 103.67 | 1.67% | 1,999,428 |
| Jul 24, 2025 | 99.09 | 103.08 | 99.09 | 101.97 | 101.97 | 2.53% | 1,700,766 |
| Jul 23, 2025 | 99.80 | 101.45 | 98.37 | 99.45 | 99.45 | 3.45% | 1,637,065 |
| Jul 22, 2025 | 91.20 | 96.31 | 91.17 | 96.13 | 96.13 | 5.96% | 2,046,049 |
| Jul 21, 2025 | 92.25 | 92.91 | 89.53 | 90.72 | 90.72 | -2.72% | 1,351,371 |
| Jul 18, 2025 | 96.35 | 96.41 | 92.39 | 93.26 | 93.26 | -2.43% | 1,006,728 |
| Jul 17, 2025 | 94.93 | 96.02 | 93.82 | 95.58 | 95.51 | 0.72% | 1,449,638 |
| Jul 16, 2025 | 96.46 | 96.48 | 94.12 | 94.90 | 94.83 | -1.04% | 1,324,913 |
| Jul 15, 2025 | 98.97 | 99.48 | 95.72 | 95.90 | 95.83 | -2.61% | 1,120,925 |
| Jul 14, 2025 | 100.37 | 101.36 | 98.31 | 98.47 | 98.40 | -2.99% | 1,138,924 |
| Jul 11, 2025 | 101.39 | 101.80 | 100.41 | 101.50 | 101.42 | -0.88% | 676,357 |
| Jul 10, 2025 | 100.12 | 104.12 | 100.04 | 102.40 | 102.32 | 2.27% | 856,765 |
| Jul 9, 2025 | 100.81 | 102.09 | 97.84 | 100.13 | 100.06 | -0.53% | 911,468 |
| Jul 8, 2025 | 98.83 | 102.34 | 98.21 | 100.66 | 100.59 | 1.98% | 930,087 |