Revvity, Inc. (RVTY)
NYSE: RVTY · Real-Time Price · USD
92.11
+0.77 (0.84%)
At close: Mar 9, 2026, 4:00 PM EDT
92.11
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Revvity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 90.00 | 92.85 | 88.34 | 92.11 | 92.11 | 0.84% | 1,215,295 |
| Mar 6, 2026 | 94.29 | 95.24 | 90.81 | 91.34 | 91.34 | -5.42% | 1,387,963 |
| Mar 5, 2026 | 96.79 | 99.18 | 95.65 | 96.57 | 96.57 | -1.95% | 1,603,650 |
| Mar 4, 2026 | 96.59 | 98.57 | 95.82 | 98.49 | 98.49 | 2.65% | 1,179,205 |
| Mar 3, 2026 | 92.60 | 96.17 | 91.13 | 95.95 | 95.95 | 0.38% | 1,094,028 |
| Mar 2, 2026 | 96.12 | 96.40 | 94.06 | 95.59 | 95.59 | -2.77% | 1,060,902 |
| Feb 27, 2026 | 97.42 | 98.44 | 95.95 | 98.31 | 98.31 | -0.71% | 1,097,177 |
| Feb 26, 2026 | 97.56 | 99.21 | 95.24 | 99.01 | 99.01 | 1.48% | 1,094,539 |
| Feb 25, 2026 | 98.41 | 98.50 | 95.68 | 97.57 | 97.57 | -0.05% | 973,309 |
| Feb 24, 2026 | 97.13 | 99.48 | 97.13 | 97.62 | 97.62 | 0.51% | 705,521 |
| Feb 23, 2026 | 99.16 | 100.78 | 96.66 | 97.12 | 97.12 | -3.20% | 1,242,586 |
| Feb 20, 2026 | 98.97 | 101.37 | 98.50 | 100.33 | 100.33 | 0.42% | 1,392,661 |
| Feb 19, 2026 | 96.85 | 100.04 | 95.77 | 99.91 | 99.91 | 2.22% | 1,171,231 |
| Feb 18, 2026 | 95.11 | 98.10 | 95.11 | 97.74 | 97.74 | 2.83% | 856,474 |
| Feb 17, 2026 | 95.20 | 96.61 | 93.94 | 95.05 | 95.05 | -1.02% | 1,616,916 |
| Feb 13, 2026 | 96.33 | 97.98 | 95.39 | 96.03 | 96.03 | 0.48% | 1,442,494 |
| Feb 12, 2026 | 100.33 | 101.01 | 93.70 | 95.57 | 95.57 | -5.47% | 2,067,986 |
| Feb 11, 2026 | 103.56 | 104.51 | 100.70 | 101.10 | 101.10 | -3.48% | 1,524,463 |
| Feb 10, 2026 | 103.46 | 106.55 | 102.80 | 104.75 | 104.75 | 1.88% | 1,282,074 |
| Feb 9, 2026 | 101.17 | 102.89 | 100.50 | 102.82 | 102.82 | 1.21% | 1,028,026 |
| Feb 6, 2026 | 99.40 | 102.35 | 98.69 | 101.59 | 101.59 | 2.08% | 1,461,828 |
| Feb 5, 2026 | 102.71 | 104.61 | 98.89 | 99.52 | 99.52 | -4.15% | 1,592,370 |
| Feb 4, 2026 | 102.68 | 104.90 | 101.89 | 103.83 | 103.83 | 2.67% | 1,673,084 |
| Feb 3, 2026 | 108.91 | 109.29 | 100.62 | 101.13 | 101.13 | -5.57% | 2,352,275 |
| Feb 2, 2026 | 104.50 | 107.15 | 101.70 | 107.09 | 107.09 | -1.57% | 3,217,496 |
| Jan 30, 2026 | 106.43 | 108.85 | 106.37 | 108.80 | 108.80 | 0.29% | 1,551,760 |
| Jan 29, 2026 | 110.00 | 110.89 | 107.11 | 108.49 | 108.49 | -2.38% | 1,372,326 |
| Jan 28, 2026 | 114.14 | 114.34 | 109.85 | 111.13 | 111.13 | -3.04% | 1,452,138 |
| Jan 27, 2026 | 114.03 | 115.66 | 110.83 | 114.61 | 114.61 | -0.08% | 897,523 |
| Jan 26, 2026 | 117.08 | 118.21 | 114.55 | 114.70 | 114.70 | -1.74% | 1,271,602 |
| Jan 23, 2026 | 117.32 | 118.00 | 115.75 | 116.73 | 116.73 | -0.87% | 1,396,189 |
| Jan 22, 2026 | 116.85 | 118.30 | 116.57 | 117.75 | 117.75 | 1.05% | 1,882,327 |
| Jan 21, 2026 | 113.08 | 117.12 | 111.53 | 116.53 | 116.53 | 4.15% | 2,252,772 |
| Jan 20, 2026 | 111.14 | 113.06 | 110.17 | 111.89 | 111.89 | -0.54% | 1,521,054 |
| Jan 16, 2026 | 114.83 | 115.45 | 111.87 | 112.50 | 112.50 | -2.45% | 1,595,988 |
| Jan 15, 2026 | 111.81 | 115.78 | 110.51 | 115.33 | 115.26 | 3.42% | 1,860,680 |
| Jan 14, 2026 | 110.12 | 112.72 | 108.27 | 111.52 | 111.45 | 1.25% | 2,050,907 |
| Jan 13, 2026 | 110.88 | 115.00 | 105.70 | 110.14 | 110.07 | 6.02% | 2,618,743 |
| Jan 12, 2026 | 106.45 | 107.00 | 102.71 | 103.89 | 103.83 | -0.52% | 884,576 |
| Jan 9, 2026 | 102.57 | 104.76 | 100.98 | 104.43 | 104.37 | 2.67% | 1,181,363 |
| Jan 8, 2026 | 102.17 | 103.20 | 101.12 | 101.71 | 101.65 | -1.24% | 1,021,867 |
| Jan 7, 2026 | 105.21 | 106.00 | 102.34 | 102.99 | 102.93 | -1.96% | 988,541 |
| Jan 6, 2026 | 101.30 | 106.39 | 101.30 | 105.05 | 104.99 | 2.93% | 1,479,163 |
| Jan 5, 2026 | 97.48 | 102.58 | 97.48 | 102.06 | 102.00 | 3.98% | 1,369,944 |
| Jan 2, 2026 | 97.20 | 98.32 | 96.58 | 98.15 | 98.09 | 1.45% | 858,141 |
| Dec 31, 2025 | 97.08 | 97.77 | 96.57 | 96.75 | 96.69 | -0.70% | 636,163 |
| Dec 30, 2025 | 96.93 | 97.89 | 96.93 | 97.43 | 97.37 | 0.33% | 605,895 |
| Dec 29, 2025 | 96.72 | 97.82 | 96.47 | 97.11 | 97.05 | 0.37% | 609,301 |
| Dec 26, 2025 | 96.97 | 97.09 | 95.87 | 96.75 | 96.69 | -0.03% | 557,143 |
| Dec 24, 2025 | 97.10 | 97.54 | 96.17 | 96.78 | 96.72 | -0.82% | 366,634 |
| Dec 23, 2025 | 97.56 | 97.88 | 96.98 | 97.58 | 97.52 | -0.19% | 727,842 |
| Dec 22, 2025 | 96.58 | 98.55 | 96.36 | 97.77 | 97.71 | 1.59% | 767,958 |
| Dec 19, 2025 | 96.16 | 97.10 | 95.49 | 96.24 | 96.18 | -0.02% | 2,867,434 |
| Dec 18, 2025 | 97.65 | 98.68 | 95.73 | 96.26 | 96.20 | -0.53% | 1,081,404 |
| Dec 17, 2025 | 95.80 | 100.16 | 95.80 | 96.77 | 96.71 | 0.52% | 1,416,580 |
| Dec 16, 2025 | 99.28 | 99.65 | 95.44 | 96.27 | 96.21 | -2.84% | 1,633,741 |
| Dec 15, 2025 | 100.03 | 100.88 | 96.88 | 99.08 | 99.02 | -1.40% | 2,045,436 |
| Dec 12, 2025 | 104.00 | 104.35 | 100.18 | 100.49 | 100.43 | -3.30% | 1,041,778 |
| Dec 11, 2025 | 103.53 | 104.44 | 102.75 | 103.92 | 103.86 | 0.40% | 1,049,193 |
| Dec 10, 2025 | 99.20 | 103.51 | 99.20 | 103.51 | 103.45 | 4.79% | 1,115,248 |
| Dec 9, 2025 | 99.38 | 100.75 | 98.73 | 98.78 | 98.72 | -1.01% | 886,269 |
| Dec 8, 2025 | 100.53 | 100.96 | 98.95 | 99.79 | 99.73 | -0.99% | 2,156,282 |
| Dec 5, 2025 | 103.13 | 103.49 | 100.73 | 100.79 | 100.73 | -1.72% | 795,208 |
| Dec 4, 2025 | 103.07 | 103.54 | 99.35 | 102.55 | 102.49 | -0.69% | 1,108,376 |
| Dec 3, 2025 | 103.26 | 104.84 | 103.19 | 103.26 | 103.20 | 0.52% | 1,026,419 |
| Dec 2, 2025 | 102.31 | 104.20 | 101.34 | 102.73 | 102.67 | 0.29% | 1,230,594 |
| Dec 1, 2025 | 102.57 | 104.55 | 102.38 | 102.43 | 102.37 | -1.90% | 1,158,941 |
| Nov 28, 2025 | 105.15 | 105.55 | 104.05 | 104.41 | 104.35 | -0.24% | 403,832 |
| Nov 26, 2025 | 104.50 | 105.89 | 103.72 | 104.66 | 104.60 | -0.86% | 1,433,622 |
| Nov 25, 2025 | 101.16 | 106.52 | 100.49 | 105.57 | 105.51 | 4.96% | 2,054,540 |
| Nov 24, 2025 | 97.74 | 101.55 | 96.52 | 100.58 | 100.52 | 2.35% | 12,294,849 |
| Nov 21, 2025 | 94.32 | 99.02 | 94.28 | 98.27 | 98.21 | 4.52% | 1,564,009 |
| Nov 20, 2025 | 93.17 | 94.45 | 92.48 | 94.02 | 93.96 | 1.92% | 1,204,008 |
| Nov 19, 2025 | 93.08 | 93.42 | 91.73 | 92.25 | 92.19 | -0.87% | 874,745 |
| Nov 18, 2025 | 90.79 | 93.42 | 89.65 | 93.06 | 93.00 | 2.20% | 837,497 |
| Nov 17, 2025 | 92.11 | 92.85 | 90.57 | 91.06 | 91.00 | -1.80% | 806,351 |
| Nov 14, 2025 | 92.69 | 93.54 | 91.39 | 92.73 | 92.67 | -0.72% | 924,525 |
| Nov 13, 2025 | 93.02 | 95.79 | 92.94 | 93.40 | 93.34 | -0.78% | 1,146,431 |
| Nov 12, 2025 | 94.06 | 95.22 | 93.89 | 94.13 | 94.07 | -0.19% | 1,163,103 |
| Nov 11, 2025 | 92.90 | 94.76 | 92.87 | 94.31 | 94.25 | 2.20% | 1,049,043 |
| Nov 10, 2025 | 91.24 | 92.64 | 91.03 | 92.28 | 92.22 | 1.65% | 1,369,426 |
| Nov 7, 2025 | 89.04 | 90.99 | 88.48 | 90.78 | 90.72 | 1.41% | 1,242,084 |
| Nov 6, 2025 | 91.74 | 93.32 | 88.85 | 89.52 | 89.47 | -3.29% | 1,906,343 |
| Nov 5, 2025 | 91.31 | 93.18 | 90.29 | 92.57 | 92.51 | 0.96% | 899,824 |
| Nov 4, 2025 | 91.86 | 94.29 | 91.66 | 91.69 | 91.63 | -1.38% | 1,202,994 |
| Nov 3, 2025 | 92.58 | 93.12 | 90.73 | 92.97 | 92.91 | -0.66% | 1,407,459 |
| Oct 31, 2025 | 90.34 | 94.32 | 90.34 | 93.59 | 93.53 | 2.82% | 1,163,681 |
| Oct 30, 2025 | 94.80 | 95.89 | 90.90 | 91.02 | 90.96 | -4.49% | 1,539,085 |
| Oct 29, 2025 | 96.00 | 97.43 | 94.37 | 95.30 | 95.24 | -1.19% | 1,084,122 |
| Oct 28, 2025 | 98.33 | 98.39 | 95.74 | 96.45 | 96.39 | -0.73% | 1,253,084 |
| Oct 27, 2025 | 94.86 | 98.32 | 94.79 | 97.16 | 97.10 | -1.75% | 2,664,998 |
| Oct 24, 2025 | 99.22 | 100.41 | 97.95 | 98.89 | 98.83 | 1.35% | 2,102,181 |
| Oct 23, 2025 | 95.80 | 98.12 | 95.45 | 97.57 | 97.51 | 1.98% | 1,363,030 |
| Oct 22, 2025 | 96.52 | 98.48 | 95.54 | 95.68 | 95.62 | -1.25% | 1,315,783 |
| Oct 21, 2025 | 96.79 | 98.29 | 95.80 | 96.89 | 96.83 | 1.66% | 1,124,289 |
| Oct 20, 2025 | 94.29 | 97.07 | 94.29 | 95.31 | 95.25 | 2.02% | 1,016,292 |
| Oct 17, 2025 | 93.22 | 95.16 | 93.22 | 93.42 | 93.36 | -0.62% | 1,131,927 |
| Oct 16, 2025 | 92.87 | 95.35 | 92.47 | 94.00 | 93.87 | 2.04% | 1,457,520 |
| Oct 15, 2025 | 91.21 | 93.37 | 90.92 | 92.12 | 92.00 | 1.08% | 1,102,306 |
| Oct 14, 2025 | 90.11 | 92.16 | 88.75 | 91.14 | 91.02 | 0.18% | 1,199,343 |