Revvity, Inc. Common Stock (RVTY)

87.61
+2.83 (3.34%)
NYSE · Last Trade: Mar 31st, 5:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Revvity, Inc. Common Stock (RVTY)

DateOpenHighLowCloseVolumeAdjusted Close
3/30/202684.9685.8583.6584.781,012,09384.78
3/27/202686.6987.8683.8083.90835,25283.90
3/26/202687.1489.3386.9387.12576,70087.12
3/25/202688.6689.7486.2887.841,003,36487.84
3/24/202685.7688.4884.9187.46621,82987.46
3/23/202688.3088.7886.6487.16936,05787.16
3/20/202685.1986.6985.0085.941,429,80585.94
3/19/202683.7586.8683.6785.761,215,67185.76
3/18/202686.1586.8684.3684.931,157,83884.93
3/17/202687.6289.7587.3687.37929,04887.37
3/16/202686.6787.9085.4086.481,459,78886.48
3/13/202685.6986.4083.4885.571,408,00585.57
3/12/202688.3189.2184.5384.761,291,65484.76
3/11/202690.1390.4788.9689.63843,16289.63
3/10/202691.9592.6288.5990.30990,12590.30
3/09/202690.0092.8488.3492.111,215,29592.11
3/06/202694.2995.2490.8191.341,398,96991.34
3/05/202696.7999.1795.6596.571,603,70696.57
3/04/202696.5998.5795.8298.491,179,21198.49
3/03/202692.6096.1791.1395.951,094,17795.95
3/02/202696.1296.3994.0695.591,061,14695.59
2/27/202697.4298.4495.9598.311,100,57598.31
2/26/202697.5699.2095.2499.011,094,55299.01
2/25/202698.4198.5095.6897.57973,31897.57
2/24/202697.1399.4897.1397.62705,52197.62
2/23/202699.16100.7896.6697.121,242,95297.12
2/20/202698.97101.3798.50100.331,392,661100.33
2/19/202696.85100.0495.7799.911,171,23199.91
2/18/202695.1198.1095.1197.74856,47497.74
2/17/202695.2096.6193.9495.051,616,91695.05
2/13/202696.3397.9895.3996.031,471,15196.03
2/12/2026100.33101.0093.7095.572,068,04495.57
2/11/2026103.56104.51100.70101.101,524,486101.10
2/10/2026103.46106.55102.80104.751,282,338104.75
2/09/2026101.17102.89100.50102.821,028,198102.82
2/06/202699.40102.3598.69101.591,462,159101.59
2/05/2026102.71104.6098.8999.521,592,65499.52
2/04/2026102.68104.90101.89103.831,673,479103.83
2/03/2026108.91109.29100.62101.132,366,434101.13
2/02/2026104.50107.15101.70107.093,217,526107.09
1/30/2026106.43108.85106.37108.801,551,957108.80
1/29/2026110.00110.89107.11108.491,372,331108.49
1/28/2026114.14114.33109.84111.131,453,219111.13
1/27/2026114.03115.66110.83114.61898,640114.61
1/26/2026117.08118.21114.56114.701,271,773114.70
1/23/2026117.32118.00115.75116.731,396,239116.73
1/22/2026116.85118.30116.56117.751,882,378117.75
1/21/2026113.08117.12111.53116.532,252,854116.53
1/20/2026111.14113.06110.17111.891,521,240111.89
1/16/2026114.83115.44111.86112.501,603,640112.50
1/15/2026111.81115.78110.51115.331,860,942115.26
1/14/2026110.12112.72108.27111.522,130,404111.45
1/13/2026110.88115.00105.70110.142,618,617110.07
1/12/2026106.45107.00102.71103.89884,236103.83
1/09/2026102.57104.76100.97104.431,181,363104.37
1/08/2026102.17103.20101.11101.711,021,867101.65
1/07/2026105.21106.00102.34102.99988,541102.93
1/06/2026101.30106.39101.30105.051,479,163104.99
1/05/202697.48102.5897.48102.061,369,939102.00
1/02/202697.2098.3296.5898.15858,14198.09