Revvity, Inc. (RVTY)
NYSE: RVTY · Real-Time Price · USD
85.18
-1.62 (-1.87%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Revvity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.94 | 87.24 | 84.69 | 85.18 | 85.18 | -1.87% | 1,107,614 |
| Apr 27, 2026 | 86.71 | 88.75 | 86.32 | 86.80 | 86.80 | 0.03% | 1,019,645 |
| Apr 24, 2026 | 87.27 | 88.12 | 85.58 | 86.77 | 86.77 | -0.44% | 1,247,348 |
| Apr 23, 2026 | 91.25 | 91.25 | 82.79 | 87.15 | 87.15 | -7.56% | 2,689,362 |
| Apr 22, 2026 | 95.11 | 95.54 | 93.05 | 94.28 | 94.28 | 0.01% | 1,097,067 |
| Apr 21, 2026 | 93.59 | 97.07 | 93.26 | 94.27 | 94.27 | 1.33% | 1,090,155 |
| Apr 20, 2026 | 92.80 | 93.97 | 92.44 | 93.03 | 93.03 | -0.99% | 984,070 |
| Apr 17, 2026 | 90.99 | 94.33 | 90.65 | 93.96 | 93.96 | 4.95% | 1,049,464 |
| Apr 16, 2026 | 92.96 | 92.96 | 88.82 | 89.53 | 89.46 | -3.63% | 1,192,211 |
| Apr 15, 2026 | 94.03 | 94.96 | 92.66 | 92.90 | 92.83 | -0.65% | 550,691 |
| Apr 14, 2026 | 92.50 | 94.71 | 92.50 | 93.51 | 93.44 | 0.94% | 600,617 |
| Apr 13, 2026 | 89.27 | 92.66 | 89.15 | 92.64 | 92.57 | 3.17% | 502,912 |
| Apr 10, 2026 | 90.67 | 91.20 | 89.56 | 89.79 | 89.72 | -0.74% | 658,379 |
| Apr 9, 2026 | 89.58 | 90.91 | 87.24 | 90.46 | 90.39 | 0.07% | 1,095,804 |
| Apr 8, 2026 | 91.44 | 92.99 | 89.65 | 90.40 | 90.33 | 2.97% | 1,188,204 |
| Apr 7, 2026 | 87.71 | 88.16 | 86.24 | 87.79 | 87.72 | -0.60% | 735,452 |
| Apr 6, 2026 | 88.83 | 89.03 | 86.98 | 88.32 | 88.25 | -0.70% | 624,434 |
| Apr 2, 2026 | 86.28 | 90.63 | 85.80 | 88.94 | 88.87 | 1.16% | 949,752 |
| Apr 1, 2026 | 88.21 | 89.86 | 87.14 | 87.92 | 87.85 | 0.35% | 693,506 |
| Mar 31, 2026 | 86.20 | 88.93 | 85.46 | 87.61 | 87.54 | 3.34% | 1,255,991 |
| Mar 30, 2026 | 84.96 | 85.85 | 83.65 | 84.78 | 84.71 | 1.05% | 1,012,092 |
| Mar 27, 2026 | 86.69 | 87.86 | 83.80 | 83.90 | 83.83 | -3.70% | 835,251 |
| Mar 26, 2026 | 87.14 | 89.33 | 86.93 | 87.12 | 87.05 | -0.82% | 576,699 |
| Mar 25, 2026 | 88.66 | 89.74 | 86.28 | 87.84 | 87.77 | 0.43% | 1,003,364 |
| Mar 24, 2026 | 85.76 | 88.49 | 84.91 | 87.46 | 87.39 | 0.34% | 621,829 |
| Mar 23, 2026 | 88.30 | 88.78 | 86.64 | 87.16 | 87.09 | 1.42% | 936,056 |
| Mar 20, 2026 | 85.19 | 86.69 | 85.00 | 85.94 | 85.87 | 0.21% | 1,429,805 |
| Mar 19, 2026 | 83.75 | 86.86 | 83.68 | 85.76 | 85.69 | 0.98% | 1,215,671 |
| Mar 18, 2026 | 86.15 | 86.86 | 84.36 | 84.93 | 84.86 | -2.79% | 1,157,837 |
| Mar 17, 2026 | 87.62 | 89.75 | 87.36 | 87.37 | 87.30 | 1.03% | 929,048 |
| Mar 16, 2026 | 86.67 | 87.90 | 85.40 | 86.48 | 86.41 | 1.06% | 1,459,788 |
| Mar 13, 2026 | 85.69 | 86.40 | 83.48 | 85.57 | 85.50 | 0.96% | 1,408,005 |
| Mar 12, 2026 | 88.31 | 89.21 | 84.53 | 84.76 | 84.69 | -5.43% | 1,291,663 |
| Mar 11, 2026 | 90.13 | 90.47 | 88.96 | 89.63 | 89.56 | -0.74% | 843,162 |
| Mar 10, 2026 | 91.95 | 92.62 | 88.59 | 90.30 | 90.23 | -1.97% | 990,125 |
| Mar 9, 2026 | 90.00 | 92.85 | 88.34 | 92.11 | 92.04 | 0.84% | 1,215,295 |
| Mar 6, 2026 | 94.29 | 95.24 | 90.81 | 91.34 | 91.27 | -5.42% | 1,393,468 |
| Mar 5, 2026 | 96.79 | 99.18 | 95.65 | 96.57 | 96.49 | -1.95% | 1,603,705 |
| Mar 4, 2026 | 96.59 | 98.57 | 95.82 | 98.49 | 98.41 | 2.65% | 1,179,210 |
| Mar 3, 2026 | 92.60 | 96.17 | 91.13 | 95.95 | 95.87 | 0.38% | 1,108,176 |
| Mar 2, 2026 | 96.12 | 96.40 | 94.06 | 95.59 | 95.52 | -2.77% | 1,061,145 |
| Feb 27, 2026 | 97.42 | 98.44 | 95.95 | 98.31 | 98.23 | -0.71% | 1,100,574 |
| Feb 26, 2026 | 97.56 | 99.21 | 95.24 | 99.01 | 98.93 | 1.48% | 1,094,556 |
| Feb 25, 2026 | 98.41 | 98.50 | 95.68 | 97.57 | 97.49 | -0.05% | 973,317 |
| Feb 24, 2026 | 97.13 | 99.48 | 97.13 | 97.62 | 97.54 | 0.51% | 705,521 |
| Feb 23, 2026 | 99.16 | 100.78 | 96.66 | 97.12 | 97.04 | -3.20% | 1,242,951 |
| Feb 20, 2026 | 98.97 | 101.37 | 98.50 | 100.33 | 100.25 | 0.42% | 1,392,661 |
| Feb 19, 2026 | 96.85 | 100.04 | 95.77 | 99.91 | 99.83 | 2.22% | 1,171,234 |
| Feb 18, 2026 | 95.11 | 98.10 | 95.11 | 97.74 | 97.66 | 2.83% | 856,474 |
| Feb 17, 2026 | 95.20 | 96.61 | 93.94 | 95.05 | 94.98 | -1.02% | 1,616,916 |
| Feb 13, 2026 | 96.33 | 97.98 | 95.39 | 96.03 | 95.95 | 0.48% | 1,471,151 |
| Feb 12, 2026 | 100.33 | 101.01 | 93.70 | 95.57 | 95.50 | -5.47% | 2,068,048 |
| Feb 11, 2026 | 103.56 | 104.51 | 100.70 | 101.10 | 101.02 | -3.48% | 1,524,486 |
| Feb 10, 2026 | 103.46 | 106.55 | 102.80 | 104.75 | 104.67 | 1.88% | 1,282,338 |
| Feb 9, 2026 | 101.17 | 102.89 | 100.50 | 102.82 | 102.74 | 1.21% | 1,028,198 |
| Feb 6, 2026 | 99.40 | 102.35 | 98.69 | 101.59 | 101.51 | 2.08% | 1,462,159 |
| Feb 5, 2026 | 102.71 | 104.61 | 98.89 | 99.52 | 99.44 | -4.15% | 1,592,669 |
| Feb 4, 2026 | 102.68 | 104.90 | 101.89 | 103.83 | 103.75 | 2.67% | 1,673,480 |
| Feb 3, 2026 | 108.91 | 109.29 | 100.62 | 101.13 | 101.05 | -5.57% | 2,366,434 |
| Feb 2, 2026 | 104.50 | 107.15 | 101.70 | 107.09 | 107.01 | -1.57% | 3,217,527 |
| Jan 30, 2026 | 106.43 | 108.85 | 106.37 | 108.80 | 108.71 | 0.29% | 1,551,957 |
| Jan 29, 2026 | 110.00 | 110.89 | 107.11 | 108.49 | 108.41 | -2.38% | 1,372,345 |
| Jan 28, 2026 | 114.14 | 114.34 | 109.85 | 111.13 | 111.04 | -3.04% | 1,453,221 |
| Jan 27, 2026 | 114.03 | 115.66 | 110.83 | 114.61 | 114.52 | -0.08% | 898,728 |
| Jan 26, 2026 | 117.08 | 118.21 | 114.55 | 114.70 | 114.61 | -1.74% | 1,271,774 |
| Jan 23, 2026 | 117.32 | 118.00 | 115.75 | 116.73 | 116.64 | -0.87% | 1,396,239 |
| Jan 22, 2026 | 116.85 | 118.30 | 116.57 | 117.75 | 117.66 | 1.05% | 1,882,378 |
| Jan 21, 2026 | 113.08 | 117.12 | 111.53 | 116.53 | 116.44 | 4.15% | 2,252,854 |
| Jan 20, 2026 | 111.14 | 113.06 | 110.17 | 111.89 | 111.80 | -0.54% | 1,521,240 |
| Jan 16, 2026 | 114.83 | 115.45 | 111.87 | 112.50 | 112.41 | -2.45% | 1,603,640 |
| Jan 15, 2026 | 111.81 | 115.78 | 110.51 | 115.33 | 115.17 | 3.42% | 1,860,943 |
| Jan 14, 2026 | 110.12 | 112.72 | 108.27 | 111.52 | 111.37 | 1.25% | 2,050,907 |
| Jan 13, 2026 | 110.88 | 115.00 | 105.70 | 110.14 | 109.99 | 6.02% | 2,618,743 |
| Jan 12, 2026 | 106.45 | 107.00 | 102.71 | 103.89 | 103.75 | -0.52% | 884,576 |
| Jan 9, 2026 | 102.57 | 104.76 | 100.98 | 104.43 | 104.29 | 2.67% | 1,181,363 |
| Jan 8, 2026 | 102.17 | 103.20 | 101.12 | 101.71 | 101.57 | -1.24% | 1,021,867 |
| Jan 7, 2026 | 105.21 | 106.00 | 102.34 | 102.99 | 102.85 | -1.96% | 988,541 |
| Jan 6, 2026 | 101.30 | 106.39 | 101.30 | 105.05 | 104.90 | 2.93% | 1,479,163 |
| Jan 5, 2026 | 97.48 | 102.58 | 97.48 | 102.06 | 101.92 | 3.98% | 1,369,944 |
| Jan 2, 2026 | 97.20 | 98.32 | 96.58 | 98.15 | 98.01 | 1.45% | 858,141 |
| Dec 31, 2025 | 97.08 | 97.77 | 96.57 | 96.75 | 96.62 | -0.70% | 636,163 |
| Dec 30, 2025 | 96.93 | 97.89 | 96.93 | 97.43 | 97.29 | 0.33% | 605,895 |
| Dec 29, 2025 | 96.72 | 97.82 | 96.47 | 97.11 | 96.98 | 0.37% | 609,301 |
| Dec 26, 2025 | 96.97 | 97.09 | 95.87 | 96.75 | 96.62 | -0.03% | 557,143 |
| Dec 24, 2025 | 97.10 | 97.54 | 96.17 | 96.78 | 96.65 | -0.82% | 366,634 |
| Dec 23, 2025 | 97.56 | 97.88 | 96.98 | 97.58 | 97.44 | -0.19% | 727,842 |
| Dec 22, 2025 | 96.58 | 98.55 | 96.36 | 97.77 | 97.63 | 1.59% | 767,958 |
| Dec 19, 2025 | 96.16 | 97.10 | 95.49 | 96.24 | 96.11 | -0.02% | 2,867,434 |
| Dec 18, 2025 | 97.65 | 98.68 | 95.73 | 96.26 | 96.13 | -0.53% | 1,081,404 |
| Dec 17, 2025 | 95.80 | 100.16 | 95.80 | 96.77 | 96.64 | 0.52% | 1,416,580 |
| Dec 16, 2025 | 99.28 | 99.65 | 95.44 | 96.27 | 96.14 | -2.84% | 1,633,741 |
| Dec 15, 2025 | 100.03 | 100.88 | 96.88 | 99.08 | 98.94 | -1.40% | 2,045,436 |
| Dec 12, 2025 | 104.00 | 104.35 | 100.18 | 100.49 | 100.35 | -3.30% | 1,041,778 |
| Dec 11, 2025 | 103.53 | 104.44 | 102.75 | 103.92 | 103.78 | 0.40% | 1,049,193 |
| Dec 10, 2025 | 99.20 | 103.51 | 99.20 | 103.51 | 103.37 | 4.79% | 1,115,248 |
| Dec 9, 2025 | 99.38 | 100.75 | 98.73 | 98.78 | 98.64 | -1.01% | 886,269 |
| Dec 8, 2025 | 100.53 | 100.96 | 98.95 | 99.79 | 99.65 | -0.99% | 2,156,282 |
| Dec 5, 2025 | 103.13 | 103.49 | 100.73 | 100.79 | 100.65 | -1.72% | 795,208 |
| Dec 4, 2025 | 103.07 | 103.54 | 99.35 | 102.55 | 102.41 | -0.69% | 1,108,376 |
| Dec 3, 2025 | 103.26 | 104.84 | 103.19 | 103.26 | 103.12 | 0.52% | 1,026,419 |