Revvity, Inc. (RVTY)
NYSE: RVTY · Real-Time Price · USD
95.54
+1.79 (1.91%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Revvity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 93.25 | 93.86 | 91.74 | 91.82 | 91.82 | -2.06% | 1,351,579 |
| Apr 16, 2025 | 95.55 | 97.19 | 92.47 | 93.75 | 93.68 | -1.87% | 1,299,826 |
| Apr 15, 2025 | 96.93 | 97.98 | 95.23 | 95.54 | 95.47 | -2.13% | 1,177,420 |
| Apr 14, 2025 | 97.32 | 97.88 | 95.12 | 97.62 | 97.55 | 2.91% | 1,221,484 |
| Apr 11, 2025 | 94.03 | 95.46 | 91.75 | 94.86 | 94.79 | 1.98% | 2,421,229 |
| Apr 10, 2025 | 99.00 | 99.49 | 91.04 | 93.02 | 92.95 | -8.21% | 1,787,118 |
| Apr 9, 2025 | 90.08 | 101.86 | 89.61 | 101.34 | 101.26 | 10.40% | 1,898,260 |
| Apr 8, 2025 | 98.27 | 99.00 | 90.26 | 91.79 | 91.72 | -4.54% | 1,249,491 |
| Apr 7, 2025 | 93.53 | 100.31 | 91.00 | 96.16 | 96.09 | 1.39% | 1,680,111 |
| Apr 4, 2025 | 98.85 | 99.00 | 93.54 | 94.84 | 94.77 | -5.87% | 2,108,621 |
| Apr 3, 2025 | 104.04 | 105.04 | 100.54 | 100.75 | 100.67 | -5.59% | 929,376 |
| Apr 2, 2025 | 103.73 | 107.16 | 103.73 | 106.72 | 106.64 | 2.31% | 693,108 |
| Apr 1, 2025 | 105.33 | 107.06 | 103.77 | 104.31 | 104.23 | -1.41% | 980,274 |
| Mar 31, 2025 | 105.53 | 106.76 | 103.21 | 105.80 | 105.72 | 0.17% | 877,741 |
| Mar 28, 2025 | 107.90 | 107.90 | 105.37 | 105.62 | 105.54 | -1.60% | 852,636 |
| Mar 27, 2025 | 107.16 | 108.49 | 106.29 | 107.34 | 107.26 | -0.02% | 614,036 |
| Mar 26, 2025 | 106.99 | 108.17 | 105.90 | 107.36 | 107.28 | -0.02% | 806,191 |
| Mar 25, 2025 | 109.21 | 109.33 | 106.65 | 107.38 | 107.30 | -1.11% | 1,290,813 |
| Mar 24, 2025 | 108.55 | 110.13 | 107.62 | 108.59 | 108.51 | 1.21% | 703,215 |
| Mar 21, 2025 | 106.61 | 107.42 | 105.45 | 107.29 | 107.21 | 0.29% | 1,282,005 |
| Mar 20, 2025 | 109.67 | 110.69 | 106.48 | 106.98 | 106.90 | -2.67% | 1,079,578 |
| Mar 19, 2025 | 112.12 | 112.35 | 107.88 | 109.92 | 109.84 | -2.46% | 1,108,382 |
| Mar 18, 2025 | 112.64 | 113.04 | 111.18 | 112.69 | 112.60 | -0.46% | 965,570 |
| Mar 17, 2025 | 111.59 | 114.25 | 111.59 | 113.21 | 113.12 | 1.16% | 772,558 |
| Mar 14, 2025 | 111.47 | 112.39 | 110.68 | 111.91 | 111.83 | 1.44% | 752,865 |
| Mar 13, 2025 | 110.71 | 112.44 | 109.96 | 110.32 | 110.24 | -1.08% | 1,479,921 |
| Mar 12, 2025 | 113.27 | 114.63 | 110.83 | 111.52 | 111.44 | -1.24% | 979,362 |
| Mar 11, 2025 | 118.59 | 119.02 | 111.78 | 112.92 | 112.83 | -4.49% | 1,191,431 |
| Mar 10, 2025 | 116.21 | 120.39 | 116.09 | 118.23 | 118.14 | 0.57% | 1,624,399 |
| Mar 7, 2025 | 112.60 | 118.26 | 111.65 | 117.56 | 117.47 | 3.84% | 1,399,074 |
| Mar 6, 2025 | 111.30 | 114.40 | 111.02 | 113.21 | 113.12 | 1.32% | 903,025 |
| Mar 5, 2025 | 108.85 | 111.85 | 108.55 | 111.73 | 111.65 | 2.26% | 1,173,052 |
| Mar 4, 2025 | 109.62 | 110.40 | 106.61 | 109.26 | 109.18 | -1.02% | 948,481 |
| Mar 3, 2025 | 112.74 | 113.06 | 109.94 | 110.39 | 110.31 | -1.57% | 1,031,633 |
| Feb 28, 2025 | 111.07 | 112.55 | 110.29 | 112.15 | 112.07 | 1.54% | 1,309,481 |
| Feb 27, 2025 | 114.26 | 114.45 | 107.39 | 110.45 | 110.37 | -4.05% | 1,026,072 |
| Feb 26, 2025 | 115.85 | 116.38 | 114.28 | 115.11 | 115.02 | -0.33% | 493,020 |
| Feb 25, 2025 | 115.26 | 115.89 | 114.27 | 115.49 | 115.40 | 0.50% | 591,656 |
| Feb 24, 2025 | 114.74 | 116.79 | 113.07 | 114.91 | 114.82 | 0.94% | 894,032 |
| Feb 21, 2025 | 114.77 | 115.41 | 113.09 | 113.84 | 113.75 | -0.77% | 658,369 |
| Feb 20, 2025 | 115.65 | 116.86 | 113.77 | 114.72 | 114.63 | -0.25% | 1,235,012 |
| Feb 19, 2025 | 110.95 | 115.36 | 110.95 | 115.01 | 114.92 | 2.93% | 1,031,247 |
| Feb 18, 2025 | 112.30 | 113.58 | 111.00 | 111.74 | 111.66 | -0.46% | 784,764 |
| Feb 14, 2025 | 113.69 | 114.03 | 112.22 | 112.26 | 112.17 | -0.55% | 793,480 |
| Feb 13, 2025 | 111.40 | 113.64 | 110.53 | 112.88 | 112.79 | 1.45% | 770,070 |
| Feb 12, 2025 | 111.05 | 112.00 | 109.76 | 111.27 | 111.19 | -1.20% | 926,044 |
| Feb 11, 2025 | 113.90 | 114.88 | 111.30 | 112.62 | 112.53 | -1.93% | 1,159,226 |
| Feb 10, 2025 | 117.84 | 118.26 | 113.93 | 114.84 | 114.75 | -3.38% | 1,394,174 |
| Feb 7, 2025 | 119.04 | 119.73 | 116.63 | 118.86 | 118.77 | -0.25% | 942,978 |
| Feb 6, 2025 | 122.41 | 123.34 | 118.94 | 119.16 | 119.07 | -2.62% | 942,986 |