Revvity, Inc. (RVTY)
NYSE: RVTY · Real-Time Price · USD
97.82
-0.97 (-0.98%)
At close: Jun 27, 2025, 4:00 PM
97.82
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT

Revvity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202599.3199.3196.5497.8297.82-0.98%1,325,458
Jun 26, 202598.18101.2897.9998.7998.791.12%1,381,332
Jun 25, 202596.1698.4795.2897.7097.701.36%927,129
Jun 24, 202595.8097.0095.2696.3996.391.52%961,233
Jun 23, 202594.2795.5993.1894.9594.95-0.04%809,730
Jun 20, 202595.0595.6994.1494.9994.990.61%2,073,084
Jun 18, 202594.0095.6492.8694.4194.410.27%985,876
Jun 17, 202595.3795.7893.9094.1694.16-2.27%1,157,276
Jun 16, 202595.3496.5292.7896.3596.353.02%1,148,233
Jun 13, 202593.7995.3793.3593.5393.53-2.27%672,649
Jun 12, 202595.4696.0694.4995.7095.70-0.39%693,975
Jun 11, 202596.7098.1895.2996.0796.07-0.19%1,295,261
Jun 10, 202594.1496.8492.8596.2596.253.63%1,793,409
Jun 9, 202592.8694.3091.5892.8892.880.99%1,157,603
Jun 6, 202591.5892.7990.8891.9791.971.62%903,371
Jun 5, 202592.4592.4590.2790.5090.50-2.06%777,069
Jun 4, 202591.4693.3291.3492.4092.401.50%914,309
Jun 3, 202589.0191.1587.7091.0391.031.91%927,734
Jun 2, 202589.5289.7688.2589.3289.32-1.22%837,995
May 30, 202590.6291.6489.4790.4290.42-1.62%2,068,378
May 29, 202592.6293.5791.2291.9191.910.62%1,101,887
May 28, 202592.2492.4691.2891.3491.34-0.96%1,097,981
May 27, 202591.4492.8090.8192.2392.233.25%1,536,455
May 23, 202588.6589.7788.0189.3389.33-1.27%1,023,528
May 22, 202589.3890.8789.1190.4890.480.72%1,180,171
May 21, 202592.2792.6289.7889.8389.83-4.01%1,300,352
May 20, 202594.0294.6193.0693.5893.58-0.76%1,072,766
May 19, 202591.9794.3691.6494.3094.301.12%923,113
May 16, 202590.4193.2689.3193.2693.263.16%1,050,284
May 15, 202590.7990.8588.6390.4090.40-0.68%1,820,545
May 14, 202596.1996.5290.9091.0291.02-5.88%1,744,259
May 13, 202598.1398.2796.5496.7196.71-1.82%1,168,528
May 12, 202593.5298.7892.9898.5098.507.95%1,641,755
May 9, 202593.0193.2591.1991.2591.25-1.78%1,330,341
May 8, 202592.2894.7091.3092.9092.901.43%1,005,403
May 7, 202591.5891.9389.8091.5991.591.29%924,065
May 6, 202591.8992.5389.3990.4290.42-2.60%861,366
May 5, 202593.4994.2792.5892.8392.83-1.23%705,296
May 2, 202595.2596.5093.7493.9993.991.17%944,884
May 1, 202594.8995.4491.1892.9092.90-0.57%1,725,209
Apr 30, 202593.2493.9491.5193.4393.43-1.30%1,885,952
Apr 29, 202594.9296.2193.4794.6694.66-0.42%1,772,906
Apr 28, 2025101.23101.2392.9195.0695.060.82%2,062,943
Apr 25, 202594.4795.0092.6394.2994.29-0.88%1,390,014
Apr 24, 202593.7795.2992.1395.1395.131.55%2,168,467
Apr 23, 202595.3899.1093.1893.6893.681.46%1,703,892
Apr 22, 202591.5993.5090.7492.3392.332.85%1,510,712
Apr 21, 202590.8891.2388.5389.7789.77-2.23%2,156,399
Apr 17, 202593.2593.8691.7491.8291.82-2.06%1,353,433
Apr 16, 202595.5597.1992.4793.7593.68-1.87%1,299,826