Revvity, Inc. (RVTY)
NYSE: RVTY · Real-Time Price · USD
105.62
-1.72 (-1.60%)
At close: Mar 28, 2025, 4:00 PM
104.76
-0.86 (-0.81%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Revvity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 107.90 | 107.90 | 105.37 | 105.62 | 105.62 | -1.60% | 851,767 |
| Mar 27, 2025 | 107.16 | 108.49 | 106.29 | 107.34 | 107.34 | -0.02% | 614,036 |
| Mar 26, 2025 | 106.99 | 108.17 | 105.90 | 107.36 | 107.36 | -0.02% | 806,191 |
| Mar 25, 2025 | 109.21 | 109.33 | 106.65 | 107.38 | 107.38 | -1.11% | 1,290,813 |
| Mar 24, 2025 | 108.55 | 110.13 | 107.62 | 108.59 | 108.59 | 1.21% | 703,215 |
| Mar 21, 2025 | 106.61 | 107.42 | 105.45 | 107.29 | 107.29 | 0.29% | 1,282,005 |
| Mar 20, 2025 | 109.67 | 110.69 | 106.48 | 106.98 | 106.98 | -2.67% | 1,079,578 |
| Mar 19, 2025 | 112.12 | 112.35 | 107.88 | 109.92 | 109.92 | -2.46% | 1,108,382 |
| Mar 18, 2025 | 112.64 | 113.04 | 111.18 | 112.69 | 112.69 | -0.46% | 965,570 |
| Mar 17, 2025 | 111.59 | 114.25 | 111.59 | 113.21 | 113.21 | 1.16% | 772,558 |
| Mar 14, 2025 | 111.47 | 112.39 | 110.68 | 111.91 | 111.91 | 1.44% | 752,865 |
| Mar 13, 2025 | 110.71 | 112.44 | 109.96 | 110.32 | 110.32 | -1.08% | 1,479,921 |
| Mar 12, 2025 | 113.27 | 114.63 | 110.83 | 111.52 | 111.52 | -1.24% | 979,362 |
| Mar 11, 2025 | 118.59 | 119.02 | 111.78 | 112.92 | 112.92 | -4.49% | 1,191,431 |
| Mar 10, 2025 | 116.21 | 120.39 | 116.09 | 118.23 | 118.23 | 0.57% | 1,624,399 |
| Mar 7, 2025 | 112.60 | 118.26 | 111.65 | 117.56 | 117.56 | 3.84% | 1,399,074 |
| Mar 6, 2025 | 111.30 | 114.40 | 111.02 | 113.21 | 113.21 | 1.32% | 903,025 |
| Mar 5, 2025 | 108.85 | 111.85 | 108.55 | 111.73 | 111.73 | 2.26% | 1,173,052 |
| Mar 4, 2025 | 109.62 | 110.40 | 106.61 | 109.26 | 109.26 | -1.02% | 948,481 |
| Mar 3, 2025 | 112.74 | 113.06 | 109.94 | 110.39 | 110.39 | -1.57% | 1,031,633 |
| Feb 28, 2025 | 111.07 | 112.55 | 110.29 | 112.15 | 112.15 | 1.54% | 1,309,481 |
| Feb 27, 2025 | 114.26 | 114.45 | 107.39 | 110.45 | 110.45 | -4.05% | 1,026,072 |
| Feb 26, 2025 | 115.85 | 116.38 | 114.28 | 115.11 | 115.11 | -0.33% | 493,020 |
| Feb 25, 2025 | 115.26 | 115.89 | 114.27 | 115.49 | 115.49 | 0.50% | 591,656 |
| Feb 24, 2025 | 114.74 | 116.79 | 113.07 | 114.91 | 114.91 | 0.94% | 894,032 |
| Feb 21, 2025 | 114.77 | 115.41 | 113.09 | 113.84 | 113.84 | -0.77% | 658,369 |
| Feb 20, 2025 | 115.65 | 116.86 | 113.77 | 114.72 | 114.72 | -0.25% | 1,235,012 |
| Feb 19, 2025 | 110.95 | 115.36 | 110.95 | 115.01 | 115.01 | 2.93% | 1,031,247 |
| Feb 18, 2025 | 112.30 | 113.58 | 111.00 | 111.74 | 111.74 | -0.46% | 784,764 |
| Feb 14, 2025 | 113.69 | 114.03 | 112.22 | 112.26 | 112.26 | -0.55% | 793,480 |
| Feb 13, 2025 | 111.40 | 113.64 | 110.53 | 112.88 | 112.88 | 1.45% | 770,070 |
| Feb 12, 2025 | 111.05 | 112.00 | 109.76 | 111.27 | 111.27 | -1.20% | 926,044 |
| Feb 11, 2025 | 113.90 | 114.88 | 111.30 | 112.62 | 112.62 | -1.93% | 1,159,226 |
| Feb 10, 2025 | 117.84 | 118.26 | 113.93 | 114.84 | 114.84 | -3.38% | 1,394,174 |
| Feb 7, 2025 | 119.04 | 119.73 | 116.63 | 118.86 | 118.86 | -0.25% | 942,978 |
| Feb 6, 2025 | 122.41 | 123.34 | 118.94 | 119.16 | 119.16 | -2.62% | 942,986 |
| Feb 5, 2025 | 124.09 | 124.10 | 122.20 | 122.37 | 122.37 | -0.64% | 861,671 |
| Feb 4, 2025 | 122.37 | 124.82 | 121.88 | 123.16 | 123.16 | -0.43% | 839,354 |
| Feb 3, 2025 | 125.74 | 126.57 | 123.13 | 123.69 | 123.69 | -1.93% | 872,471 |
| Jan 31, 2025 | 125.47 | 128.04 | 121.56 | 126.13 | 126.13 | -0.56% | 1,210,155 |
| Jan 30, 2025 | 124.97 | 128.29 | 124.17 | 126.84 | 126.84 | 2.69% | 1,528,913 |
| Jan 29, 2025 | 124.30 | 124.63 | 122.31 | 123.52 | 123.52 | -1.65% | 934,284 |
| Jan 28, 2025 | 125.62 | 126.72 | 124.61 | 125.59 | 125.59 | 1.23% | 1,201,419 |
| Jan 27, 2025 | 123.76 | 125.00 | 122.82 | 124.06 | 124.06 | 0.74% | 1,174,004 |
| Jan 24, 2025 | 122.98 | 124.59 | 122.10 | 123.15 | 123.15 | 0.10% | 729,303 |
| Jan 23, 2025 | 122.62 | 123.18 | 119.06 | 123.03 | 123.03 | 0.20% | 995,521 |
| Jan 22, 2025 | 123.24 | 124.17 | 122.46 | 122.78 | 122.78 | -0.94% | 936,430 |
| Jan 21, 2025 | 119.02 | 124.04 | 118.83 | 123.95 | 123.95 | 4.70% | 1,231,285 |
| Jan 17, 2025 | 119.32 | 120.36 | 118.23 | 118.39 | 118.39 | -0.95% | 659,449 |
| Jan 16, 2025 | 118.52 | 119.88 | 116.60 | 119.53 | 119.46 | 0.49% | 667,478 |