Revvity, Inc. Common Stock (RVTY)

95.95
+0.36 (0.38%)
NYSE · Last Trade: Mar 3rd, 4:57 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/26/2026117.08118.21114.55114.701,271,773114.70
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
12/31/202597.0897.7796.5796.75636,16396.69
12/30/202596.9397.8996.9397.43605,88597.37
12/29/202596.7297.8296.4797.11609,30197.05
12/26/202596.9797.0995.8796.75557,14396.69
12/24/202597.1097.5396.1796.78366,63496.72
12/23/202597.5697.8896.9897.58727,84297.52
12/22/202596.5898.5596.3697.77767,93597.71
12/19/202596.1697.1095.4996.242,867,43496.18
12/18/202597.6598.6895.7396.261,081,39896.20
12/17/202595.80100.1695.8096.771,416,58196.71
12/16/202599.2899.6495.4496.271,633,74096.21
12/15/2025100.03100.8896.8899.082,045,43399.02
12/12/2025104.00104.35100.18100.491,041,778100.43
12/11/2025103.53104.44102.75103.921,049,193103.86
12/10/202599.20103.5199.20103.511,115,247103.45
12/09/202599.38100.7598.7398.78886,26998.72
12/08/2025100.53100.9698.9599.792,156,18299.73
12/05/2025103.13103.49100.73100.79795,208100.73
12/04/2025103.07103.5499.35102.551,108,376102.49