NYSE : RVTY
Revvity, Inc. — Price history
Healthcare · Diagnostics & Research · United States
Last price 165.78 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 18.50B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Revvity, Inc. (RVTY) closed at 152.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 160.07 | 160.07 | 151.87 | 152.62 | 902,170 | -2.79% |
| 2026-10-30 | 164.21 | 164.21 | 155.81 | 157 | 3,179,985 | -5.30% |
| 2026-10-29 | 165.32 | 167.3 | 163.05 | 165.78 | 1,529,876 | +0.27% |
| 2026-10-28 | 163 | 169.06 | 162.85 | 165.33 | 2,178,621 | +2.14% |
| 2026-10-27 | 158.82 | 162.76 | 156.28 | 161.86 | 1,551,691 | +0.92% |
| 2026-10-26 | 159.37 | 161.67 | 159.1 | 160.39 | 1,089,209 | +1.02% |
| 2026-10-23 | 156.35 | 159.05 | 152.73 | 158.77 | 1,113,364 | +0.94% |
| 2026-10-22 | 156.18 | 161.64 | 154.87 | 157.36 | 1,779,730 | +0.48% |
| 2026-10-21 | 154.44 | 159.48 | 152.71 | 156.61 | 1,995,293 | +0.38% |
| 2026-10-20 | 152.64 | 157.575 | 152.19 | 156.01 | 1,396,746 | +3.36% |
| 2026-10-19 | 153.89 | 156.867 | 150.71 | 150.94 | 1,259,525 | -1.11% |
| 2026-10-16 | 154.44 | 155.5 | 151.61 | 152.64 | 1,336,338 | -1.34% |
| 2026-10-15 | 151.91 | 156.86 | 148.83 | 154.71 | 2,374,865 | +1.70% |
| 2026-10-14 | 154.26 | 158 | 151.45 | 152.12 | 2,023,247 | -1.91% |
| 2026-10-13 | 156.44 | 157.46 | 153.1 | 155.08 | 1,387,588 | -0.34% |
| 2026-10-12 | 153.74 | 156.33 | 153.46 | 155.61 | 1,115,984 | +0.93% |
| 2026-10-09 | 152.4 | 155.5 | 152.4 | 154.18 | 1,224,322 | +1.33% |
| 2026-10-08 | 152.04 | 152.54 | 146.7 | 152.16 | 1,456,964 | -0.94% |
| 2026-10-07 | 153.03 | 156.01 | 149.25 | 153.6 | 2,233,643 | +0.20% |
| 2026-10-06 | 161.62 | 166.25 | 151.45 | 153.3 | 2,678,780 | -2.58% |
| 2026-10-05 | 151.45 | 157.45 | 150.385 | 157.36 | 1,551,387 | +3.85% |
| 2026-10-02 | 149.94 | 153.375 | 148.55 | 151.53 | 1,236,577 | +1.66% |
| 2026-10-01 | 155.48 | 155.48 | 148.31 | 149.06 | 2,483,850 | -2.51% |
| 2026-09-30 | 153.49 | 158.28 | 152.81 | 152.89 | 4,456,010 | +0.08% |
| 2026-09-29 | 150.49 | 153.06 | 149.29 | 152.77 | 1,601,168 | +1.16% |
| 2026-09-28 | 148.97 | 151.05 | 148.12 | 151.02 | 1,500,527 | -0.06% |
| 2026-09-25 | 150.7 | 151.991 | 147.025 | 151.11 | 1,940,559 | +0.29% |
| 2026-09-24 | 141.79 | 152.26 | 141.79 | 150.68 | 2,540,033 | +6.03% |
| 2026-09-23 | 142.4 | 145 | 140.08 | 142.11 | 2,244,340 | -0.84% |
| 2026-09-22 | 143.12 | 144.77 | 141.71 | 143.31 | 2,871,338 | -0.19% |
| 2026-09-21 | 144.53 | 145.545 | 142.3 | 143.59 | 2,062,048 | +0.10% |
| 2026-09-18 | 146.5 | 146.885 | 142.45 | 143.45 | 3,321,775 | -2.24% |
| 2026-09-17 | 147.61 | 149.52 | 145.215 | 146.73 | 2,753,784 | +0.69% |
| 2026-09-16 | 140.88 | 147.5 | 140.2 | 145.73 | 3,404,321 | +3.95% |
| 2026-09-15 | 128.67 | 140.22 | 128.67 | 140.19 | 3,693,895 | +9.11% |
| 2026-09-14 | 124.69 | 128.7 | 123.95 | 128.49 | 1,895,200 | +3.36% |
| 2026-09-11 | 122.4 | 124.65 | 121.61 | 124.31 | 1,151,504 | +2.79% |
| 2026-09-10 | 122.77 | 123.23 | 120.895 | 120.94 | 1,344,149 | -2.35% |
| 2026-09-09 | 125.77 | 126.655 | 121.2 | 123.85 | 1,882,206 | -2.54% |
| 2026-09-08 | 128.5 | 129.54 | 126.89 | 127.08 | 1,496,187 | -2.41% |
| 2026-09-04 | 130.03 | 131.7 | 129.56 | 130.22 | 1,175,228 | -0.31% |
| 2026-09-03 | 132.45 | 133 | 127.78 | 130.63 | 1,817,144 | -0.24% |
| 2026-09-02 | 125.94 | 131.75 | 125.94 | 130.94 | 2,101,525 | +3.44% |
| 2026-09-01 | 127.46 | 128.18 | 125.49 | 126.59 | 3,056,575 | -1.62% |
| 2026-08-31 | 127.34 | 128.815 | 125.456 | 128.67 | 1,631,781 | -0.10% |
| 2026-08-28 | 128.57 | 130.07 | 127.26 | 128.8 | 1,576,279 | -0.70% |
| 2026-08-27 | 126.53 | 129.8 | 126.5 | 129.71 | 1,932,886 | +2.66% |
| 2026-08-26 | 123.29 | 126.9 | 123.29 | 126.35 | 1,155,883 | +1.21% |
| 2026-08-25 | 123.69 | 124.94 | 122.011 | 124.84 | 1,035,680 | +1.50% |
| 2026-08-24 | 123.49 | 124.89 | 121.38 | 123 | 1,505,424 | -1.40% |
| 2026-08-21 | 124.48 | 124.97 | 121.51 | 124.75 | 2,289,765 | +0.50% |
| 2026-08-20 | 118.26 | 124.49 | 116.955 | 124.13 | 2,344,489 | +3.92% |
| 2026-08-19 | 116.02 | 122.11 | 115.29 | 119.45 | 1,718,081 | +5.01% |
| 2026-08-18 | 115.86 | 115.9 | 113.69 | 113.75 | 800,025 | -2.08% |
| 2026-08-17 | 115.97 | 117.25 | 115.97 | 116.17 | 786,673 | -0.57% |
| 2026-08-14 | 116.51 | 117.72 | 115.66 | 116.84 | 774,555 | -0.56% |
| 2026-08-13 | 118.25 | 118.34 | 115.67 | 117.5 | 1,373,246 | -0.32% |
| 2026-08-12 | 115.21 | 117.94 | 114.64 | 117.88 | 1,213,768 | +1.86% |
| 2026-08-11 | 115.83 | 116.84 | 115.095 | 115.73 | 1,287,613 | -0.25% |
| 2026-08-10 | 114.22 | 116.74 | 112.68 | 116.02 | 1,253,851 | +1.19% |
| 2026-08-07 | 114.98 | 115.51 | 113.735 | 114.66 | 1,032,433 | +0.37% |
| 2026-08-06 | 114.24 | 115 | 112.24 | 114.24 | 1,259,780 | -0.68% |
| 2026-08-05 | 112.45 | 115.84 | 110.81 | 115.02 | 2,149,569 | +3.26% |
| 2026-08-04 | 114.5 | 117.37 | 107.73 | 111.39 | 2,587,309 | -3.32% |
| 2026-08-03 | 112.48 | 116.32 | 112.15 | 115.22 | 2,589,124 | +2.40% |
| 2026-07-31 | 113.99 | 114.15 | 110.95 | 112.52 | 1,206,936 | -0.90% |
| 2026-07-30 | 112.4 | 114.08 | 111.155 | 113.54 | 2,036,978 | +0.15% |
| 2026-07-29 | 112.13 | 114.47 | 109.99 | 113.37 | 2,332,945 | +1.67% |
| 2026-07-28 | 109.26 | 112.497 | 108.745 | 111.51 | 1,772,609 | +3.18% |
| 2026-07-27 | 110.84 | 111.25 | 107.48 | 108.07 | 1,349,053 | -2.17% |
| 2026-07-24 | 113.14 | 113.81 | 110.25 | 110.47 | 1,117,831 | -2.39% |
| 2026-07-23 | 113.2 | 116 | 110.91 | 113.17 | 1,495,343 | +2.38% |
| 2026-07-22 | 109.94 | 111.225 | 108.96 | 110.54 | 1,699,177 | +0.02% |
| 2026-07-21 | 103.79 | 112.3 | 102.365 | 110.52 | 1,654,468 | +3.83% |
| 2026-07-20 | 109.48 | 109.78 | 106.21 | 106.44 | 1,248,507 | -3.37% |
| 2026-07-17 | 110.59 | 111.76 | 108.94 | 110.15 | 1,248,955 | -1.33% |
| 2026-07-16 | 110.71 | 111.83 | 109.94 | 111.7 | 1,065,528 | +0.31% |
| 2026-07-15 | 112.04 | 112.05 | 110.695 | 111.35 | 836,105 | +0.13% |
| 2026-07-14 | 110.67 | 111.765 | 109.13 | 111.21 | 994,729 | +0.09% |
| 2026-07-13 | 110.67 | 112.87 | 110.49 | 111.11 | 1,126,772 | -1.05% |
| 2026-07-10 | 113.48 | 114.156 | 111.84 | 112.29 | 929,159 | -0.58% |
| 2026-07-09 | 109.64 | 113.32 | 109.25 | 112.95 | 1,609,064 | +3.29% |
| 2026-07-08 | 110.39 | 111.245 | 108.02 | 109.35 | 939,448 | -2.41% |
| 2026-07-07 | 113.93 | 114.138 | 110.21 | 112.05 | 1,165,428 | -0.80% |
| 2026-07-06 | 112.88 | 113.03 | 111.02 | 112.95 | 1,006,155 | -0.71% |
| 2026-07-02 | 113.37 | 114.505 | 112.185 | 113.76 | 972,331 | +0.82% |
| 2026-07-01 | 111.77 | 114.455 | 110.69 | 112.84 | 1,436,240 | +1.42% |
| 2026-06-30 | 115.63 | 115.63 | 109.62 | 111.26 | 2,492,846 | +0.04% |
| 2026-06-29 | 113.58 | 113.58 | 110.72 | 111.21 | 2,018,101 | -1.60% |
| 2026-06-26 | 112.35 | 116.16 | 111.57 | 113.02 | 3,674,633 | -0.45% |
| 2026-06-25 | 108 | 114.15 | 107.38 | 113.53 | 2,192,629 | +7.48% |
| 2026-06-24 | 101.49 | 106.86 | 101.49 | 105.63 | 1,680,645 | +5.74% |
| 2026-06-23 | 99.18 | 101.395 | 98.89 | 99.9 | 1,116,258 | +0.87% |
| 2026-06-22 | 99.7 | 100.435 | 97.385 | 99.04 | 1,187,951 | -0.96% |
| 2026-06-18 | 97.98 | 100.73 | 97.92 | 100 | 2,170,304 | +2.23% |
| 2026-06-17 | 100.28 | 101.205 | 96.855 | 97.82 | 858,931 | -3.36% |
| 2026-06-16 | 100.74 | 102.32 | 100.52 | 101.22 | 1,303,151 | +0.67% |
| 2026-06-15 | 101.03 | 103.025 | 100.03 | 100.55 | 942,357 | +0.89% |
| 2026-06-12 | 102.34 | 103.6 | 98.42 | 99.66 | 927,423 | -1.83% |
| 2026-06-11 | 101.56 | 102.64 | 99.18 | 101.52 | 1,800,729 | +0.23% |
| 2026-06-10 | 103.67 | 106.205 | 101.22 | 101.29 | 1,099,959 | -2.73% |
| 2026-06-09 | 101.48 | 106.095 | 101.36 | 104.13 | 1,243,114 | +3.82% |
| 2026-06-08 | 100.11 | 102.51 | 98.575 | 100.3 | 1,280,417 | +1.96% |
| 2026-06-05 | 101.75 | 101.99 | 97.595 | 98.37 | 868,580 | -3.94% |
| 2026-06-04 | 102.03 | 104.02 | 101.64 | 102.4 | 864,957 | +1.32% |
| 2026-06-03 | 99.1 | 102.48 | 99.01 | 101.07 | 1,152,590 | +0.68% |
| 2026-06-02 | 98.44 | 100.68 | 98.06 | 100.39 | 1,421,865 | -0.13% |
| 2026-06-01 | 103.92 | 104.645 | 100.17 | 100.52 | 2,165,811 | -3.85% |
| 2026-05-29 | 101 | 105.04 | 100.14 | 104.55 | 2,338,253 | +3.29% |
| 2026-05-28 | 98.55 | 102.67 | 97.18 | 101.22 | 4,082,334 | +4.58% |
| 2026-05-27 | 97 | 98.55 | 95.72 | 96.79 | 925,583 | -0.04% |
| 2026-05-26 | 97.05 | 97.07 | 95.34 | 96.83 | 2,453,938 | -0.12% |
| 2026-05-22 | 95.16 | 97.01 | 94.71 | 96.95 | 942,863 | +1.65% |
| 2026-05-21 | 94.26 | 96.24 | 92.97 | 95.38 | 1,286,963 | +0.61% |
| 2026-05-20 | 96.35 | 96.829 | 93.52 | 94.8 | 1,423,381 | -1.12% |
| 2026-05-19 | 95.02 | 97.26 | 93.7 | 95.87 | 1,049,124 | +0.41% |
| 2026-05-18 | 93.93 | 96.65 | 93.913 | 95.48 | 1,050,987 | +1.61% |
| 2026-05-15 | 94.45 | 95.62 | 93.825 | 93.97 | 1,171,312 | -2.50% |
| 2026-05-14 | 95.7 | 97.97 | 94.89 | 96.38 | 967,507 | +1.44% |
| 2026-05-13 | 98.97 | 99.5 | 94.86 | 95.01 | 1,136,018 | -4.32% |