Revvity, Inc. RVTY
NYSE · United States · Health Technology
$152.89+0.12 (+0.08%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $152.89 | +0.08% | $153.49 | $158.28 | $152.81 | 4.43M |
| 2026-09-29 | $152.77 | +1.16% | $150.49 | $153.06 | $149.29 | 1.60M |
| 2026-09-28 | $151.02 | -0.06% | $148.97 | $151.05 | $148.12 | 1.50M |
| 2026-09-25 | $151.11 | +0.29% | $150.70 | $151.99 | $147.03 | 1.94M |
| 2026-09-24 | $150.68 | +6.03% | $141.79 | $152.26 | $141.79 | 2.54M |
| 2026-09-23 | $142.11 | -0.84% | $142.40 | $145.00 | $140.08 | 2.24M |
| 2026-09-22 | $143.31 | -0.19% | $143.12 | $144.77 | $141.71 | 2.87M |
| 2026-09-21 | $143.59 | +0.10% | $144.53 | $145.55 | $142.30 | 2.06M |
| 2026-09-18 | $143.45 | -2.24% | $146.50 | $146.89 | $142.45 | 3.32M |
| 2026-09-17 | $146.73 | +0.69% | $147.61 | $149.52 | $145.22 | 2.75M |
| 2026-09-16 | $145.73 | +3.95% | $140.88 | $147.50 | $140.20 | 3.40M |
| 2026-09-15 | $140.19 | +9.11% | $128.67 | $140.22 | $128.67 | 3.69M |
| 2026-09-14 | $128.49 | +3.36% | $124.69 | $128.70 | $123.95 | 1.90M |
| 2026-09-11 | $124.31 | +2.79% | $122.40 | $124.65 | $121.61 | 1.15M |
| 2026-09-10 | $120.94 | -2.35% | $122.77 | $123.23 | $120.90 | 1.34M |
| 2026-09-09 | $123.85 | -2.54% | $125.77 | $126.66 | $121.20 | 1.88M |
| 2026-09-08 | $127.08 | -2.41% | $128.50 | $129.54 | $126.89 | 1.50M |
| 2026-09-04 | $130.22 | -0.31% | $130.03 | $131.70 | $129.56 | 1.18M |
| 2026-09-03 | $130.63 | -0.24% | $132.45 | $133.00 | $127.78 | 1.82M |
| 2026-09-02 | $130.94 | +3.44% | $125.94 | $131.75 | $125.94 | 2.10M |
| 2026-09-01 | $126.59 | -1.62% | $127.46 | $128.18 | $125.49 | 3.06M |
| 2026-08-31 | $128.67 | -0.10% | $127.34 | $128.82 | $125.46 | 1.63M |
| 2026-08-28 | $128.80 | -0.70% | $128.57 | $130.07 | $127.26 | 1.58M |
| 2026-08-27 | $129.71 | +2.66% | $126.53 | $129.80 | $126.50 | 1.93M |
| 2026-08-26 | $126.35 | +1.21% | $123.29 | $126.90 | $123.29 | 1.16M |
| 2026-08-25 | $124.84 | +1.50% | $123.69 | $124.94 | $122.01 | 1.04M |
| 2026-08-24 | $123.00 | -1.40% | $123.49 | $124.89 | $121.38 | 1.51M |
| 2026-08-21 | $124.75 | +0.50% | $124.48 | $124.97 | $121.51 | 2.29M |
| 2026-08-20 | $124.13 | +3.92% | $118.26 | $124.49 | $116.96 | 2.34M |
| 2026-08-19 | $119.45 | +5.01% | $116.02 | $122.11 | $115.29 | 1.72M |
| 2026-08-18 | $113.75 | -2.08% | $115.86 | $115.90 | $113.69 | 800.00K |
| 2026-08-17 | $116.17 | -0.57% | $115.97 | $117.25 | $115.97 | 786.70K |
| 2026-08-14 | $116.84 | -0.56% | $116.51 | $117.72 | $115.66 | 774.50K |
| 2026-08-13 | $117.50 | -0.32% | $118.25 | $118.34 | $115.67 | 1.37M |
| 2026-08-12 | $117.88 | +1.86% | $115.21 | $117.94 | $114.64 | 1.21M |
| 2026-08-11 | $115.73 | -0.25% | $115.83 | $116.84 | $115.10 | 1.29M |
| 2026-08-10 | $116.02 | +1.19% | $114.22 | $116.74 | $112.68 | 1.25M |
| 2026-08-07 | $114.66 | +0.37% | $114.98 | $115.51 | $113.74 | 1.03M |
| 2026-08-06 | $114.24 | -0.68% | $114.24 | $115.00 | $112.24 | 1.26M |
| 2026-08-05 | $115.02 | +3.26% | $112.45 | $115.84 | $110.81 | 2.15M |
| 2026-08-04 | $111.39 | -3.32% | $114.50 | $117.37 | $107.73 | 2.59M |
| 2026-08-03 | $115.22 | +2.40% | $112.48 | $116.32 | $112.15 | 2.59M |
| 2026-07-31 | $112.52 | -0.90% | $113.99 | $114.15 | $110.95 | 1.21M |
| 2026-07-30 | $113.54 | +0.15% | $112.40 | $114.08 | $111.16 | 2.04M |
| 2026-07-29 | $113.37 | +1.67% | $112.13 | $114.47 | $109.99 | 2.33M |
| 2026-07-28 | $111.51 | +3.18% | $109.26 | $112.50 | $108.75 | 1.77M |
| 2026-07-27 | $108.07 | -2.17% | $110.84 | $111.25 | $107.48 | 1.35M |
| 2026-07-24 | $110.47 | -2.39% | $113.14 | $113.81 | $110.25 | 1.12M |
| 2026-07-23 | $113.17 | +2.38% | $113.20 | $116.00 | $110.91 | 1.50M |
| 2026-07-22 | $110.54 | +0.02% | $109.94 | $111.23 | $108.96 | 1.70M |
| 2026-07-21 | $110.52 | +3.83% | $103.79 | $112.30 | $102.37 | 1.65M |
| 2026-07-20 | $106.44 | -3.37% | $109.48 | $109.78 | $106.21 | 1.25M |
| 2026-07-17 | $110.15 | -1.39% | $110.59 | $111.76 | $108.94 | 1.25M |
| 2026-07-16 | $111.70 | +0.31% | $110.71 | $111.83 | $109.94 | 1.07M |
| 2026-07-15 | $111.35 | +0.13% | $112.04 | $112.05 | $110.70 | 836.10K |
| 2026-07-14 | $111.21 | +0.09% | $110.67 | $111.77 | $109.13 | 994.70K |
| 2026-07-13 | $111.11 | -1.05% | $110.67 | $112.87 | $110.49 | 1.13M |
| 2026-07-10 | $112.29 | -0.58% | $113.48 | $114.16 | $111.84 | 929.20K |
| 2026-07-09 | $112.95 | +3.29% | $109.64 | $113.32 | $109.25 | 1.61M |
| 2026-07-08 | $109.35 | -2.41% | $110.39 | $111.25 | $108.02 | 939.40K |
| 2026-07-07 | $112.05 | -0.80% | $113.93 | $114.14 | $110.21 | 1.17M |
| 2026-07-06 | $112.95 | -0.71% | $112.88 | $113.03 | $111.02 | 1.01M |
| 2026-07-02 | $113.76 | +0.82% | $113.37 | $114.51 | $112.19 | 972.30K |
| 2026-07-01 | $112.84 | +1.42% | $111.77 | $114.46 | $110.69 | 1.44M |
| 2026-06-30 | $111.26 | +0.04% | $115.63 | $115.63 | $109.62 | 2.49M |
| 2026-06-29 | $111.21 | -1.60% | $113.58 | $113.58 | $110.72 | 2.02M |
| 2026-06-26 | $113.02 | -0.45% | $112.35 | $116.16 | $111.57 | 3.67M |
| 2026-06-25 | $113.53 | +7.48% | $108.00 | $114.15 | $107.38 | 2.19M |
| 2026-06-24 | $105.63 | +5.74% | $101.49 | $106.86 | $101.49 | 1.68M |
| 2026-06-23 | $99.90 | +0.87% | $99.18 | $101.40 | $98.89 | 1.12M |
| 2026-06-22 | $99.04 | -0.96% | $99.70 | $100.44 | $97.39 | 1.19M |
| 2026-06-18 | $100.00 | +2.23% | $97.98 | $100.73 | $97.92 | 2.17M |
| 2026-06-17 | $97.82 | -3.36% | $100.28 | $101.21 | $96.86 | 858.90K |
| 2026-06-16 | $101.22 | +0.67% | $100.74 | $102.32 | $100.52 | 1.30M |
| 2026-06-15 | $100.55 | +0.89% | $101.03 | $103.03 | $100.03 | 942.40K |
| 2026-06-12 | $99.66 | -1.83% | $102.34 | $103.60 | $98.42 | 927.40K |
| 2026-06-11 | $101.52 | +0.23% | $101.56 | $102.64 | $99.18 | 1.80M |
| 2026-06-10 | $101.29 | -2.73% | $103.67 | $106.21 | $101.22 | 1.10M |
| 2026-06-09 | $104.13 | +3.82% | $101.48 | $106.10 | $101.36 | 1.24M |
| 2026-06-08 | $100.30 | +1.96% | $100.11 | $102.51 | $98.58 | 1.28M |
| 2026-06-05 | $98.37 | -3.94% | $101.75 | $101.99 | $97.60 | 868.60K |
| 2026-06-04 | $102.40 | +1.32% | $102.03 | $104.02 | $101.64 | 865.00K |
| 2026-06-03 | $101.07 | +0.68% | $99.10 | $102.48 | $99.01 | 1.15M |
| 2026-06-02 | $100.39 | -0.13% | $98.44 | $100.68 | $98.06 | 1.42M |
| 2026-06-01 | $100.52 | -3.85% | $103.92 | $104.65 | $100.17 | 2.17M |
| 2026-05-29 | $104.55 | +3.29% | $101.00 | $105.04 | $100.14 | 2.34M |
| 2026-05-28 | $101.22 | +4.58% | $98.55 | $102.67 | $97.18 | 4.08M |
| 2026-05-27 | $96.79 | -0.04% | $97.00 | $98.55 | $95.72 | 925.60K |
| 2026-05-26 | $96.83 | -0.12% | $97.05 | $97.07 | $95.34 | 2.45M |
| 2026-05-22 | $96.95 | +1.65% | $95.16 | $97.01 | $94.71 | 942.80K |