Revvity, Inc. (RVTY)
NYSE: RVTY · Real-Time Price · USD
91.77
+0.58 (0.64%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Revvity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 91.31 | 92.24 | 90.41 | 91.77 | 91.77 | 0.64% | 955,854 |
| Oct 7, 2025 | 93.80 | 94.65 | 90.99 | 91.19 | 91.19 | -2.35% | 1,303,086 |
| Oct 6, 2025 | 93.44 | 94.50 | 93.02 | 93.38 | 93.38 | -0.71% | 1,249,630 |
| Oct 3, 2025 | 92.09 | 94.92 | 91.56 | 94.05 | 94.05 | 2.83% | 1,293,902 |
| Oct 2, 2025 | 90.54 | 92.54 | 90.19 | 91.46 | 91.46 | -0.33% | 1,222,083 |
| Oct 1, 2025 | 87.55 | 92.12 | 87.55 | 91.76 | 91.76 | 4.69% | 1,274,319 |
| Sep 30, 2025 | 84.30 | 87.93 | 83.64 | 87.65 | 87.65 | 4.10% | 1,299,732 |
| Sep 29, 2025 | 84.65 | 85.27 | 83.30 | 84.20 | 84.20 | 0.17% | 913,598 |
| Sep 26, 2025 | 83.40 | 84.40 | 82.75 | 84.06 | 84.06 | 1.23% | 915,336 |
| Sep 25, 2025 | 83.92 | 84.85 | 82.47 | 83.04 | 83.04 | -1.72% | 910,356 |
| Sep 24, 2025 | 85.38 | 85.80 | 83.92 | 84.49 | 84.49 | -1.42% | 811,926 |
| Sep 23, 2025 | 87.00 | 87.76 | 84.98 | 85.71 | 85.71 | -0.65% | 1,069,591 |
| Sep 22, 2025 | 85.93 | 87.03 | 85.30 | 86.27 | 86.27 | -0.52% | 1,034,461 |
| Sep 19, 2025 | 88.03 | 88.60 | 86.57 | 86.72 | 86.72 | -1.19% | 3,530,393 |
| Sep 18, 2025 | 85.89 | 88.26 | 85.73 | 87.76 | 87.76 | 2.78% | 1,223,565 |
| Sep 17, 2025 | 86.00 | 88.49 | 84.84 | 85.39 | 85.39 | 0.13% | 1,523,656 |
| Sep 16, 2025 | 84.10 | 85.69 | 83.58 | 85.28 | 85.28 | 1.52% | 1,196,055 |
| 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 |