Revvity, Inc. Common Stock (RVTY)

112.29
-0.66 (-0.58%)
NYSE· Last Trade: Jul 12th, 7:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/10/2026113.48114.16111.84112.29929,159112.29
7/09/2026109.64113.32109.25112.951,609,065112.95
7/08/2026110.39111.25108.02109.35939,443109.35
7/07/2026113.93114.14110.21112.051,165,428112.05
7/06/2026112.88113.03111.02112.951,006,156112.95
7/02/2026113.37114.50112.19113.76972,332113.76
7/01/2026111.77114.45110.69112.841,436,190112.84
6/30/2026115.63115.63109.62111.262,512,647111.26
6/29/2026113.58113.58110.72111.212,018,101111.21
6/26/2026112.35116.16111.57113.023,674,634113.02
6/25/2026108.00114.15107.38113.532,192,629113.53
6/24/2026101.49106.86101.49105.631,680,647105.63
6/23/202699.18101.3998.8999.901,116,25899.90
6/22/202699.70100.4497.3999.041,187,95299.04
6/18/202697.98100.7397.92100.002,170,304100.00
6/17/2026100.28101.2096.8697.82858,93297.82
6/16/2026100.74102.32100.52101.221,303,111101.22
6/15/2026101.03103.03100.03100.55942,358100.55
6/12/2026102.34103.6098.4299.66927,42499.66
6/11/2026101.56102.6499.18101.521,800,728101.52
6/10/2026103.67106.20101.22101.291,099,959101.29
6/09/2026101.48106.09101.36104.131,243,115104.13
6/08/2026100.11102.5198.58100.301,280,418100.30
6/05/2026101.75101.9997.5998.37868,58198.37
6/04/2026102.03104.02101.64102.40864,958102.40
6/03/202699.10102.4899.01101.071,152,591101.07
6/02/202698.44100.6898.06100.391,421,866100.39
6/01/2026103.92104.64100.17100.522,165,812100.52
5/29/2026101.00105.04100.14104.552,338,254104.55
5/28/202698.55102.6797.18101.224,082,335101.22
5/27/202697.0098.5595.7296.79925,58496.79
5/26/202697.0597.0795.3496.832,453,93496.83
5/22/202695.1697.0194.7196.95942,86396.95
5/21/202694.2696.2492.9795.381,286,96395.38
5/20/202696.3596.8393.5294.801,423,38294.80
5/19/202695.0297.2693.7095.871,049,12495.87
5/18/202693.9396.6593.9195.481,050,98895.48
5/15/202694.4595.6293.8393.971,171,31293.97
5/14/202695.7097.9794.8996.38967,50496.38
5/13/202698.9799.5094.8695.011,136,01895.01
5/12/202699.37100.2697.8099.301,328,92799.30
5/11/2026100.79103.0098.2998.951,600,92298.95
5/08/202699.13102.2394.60101.002,441,940101.00
5/07/2026100.08100.9697.6598.852,004,99098.85
5/06/202693.5099.9492.8399.093,014,20199.09
5/05/202689.1693.8387.0492.302,076,21092.30
5/04/202685.9488.3185.6186.511,573,18886.51
5/01/202686.8587.0885.0186.681,396,25486.68
4/30/202682.7787.1582.7786.62987,61286.62
4/29/202684.3185.5281.2282.261,205,68882.26
4/28/202686.9487.2484.6985.181,107,61585.18
4/27/202686.7188.7586.3286.801,019,67886.80
4/24/202687.2788.1285.5886.771,248,08886.77
4/23/202691.2591.2582.7987.152,689,39687.15
4/22/202695.1195.5493.0594.281,097,55994.28
4/21/202693.5997.0793.2694.271,090,16494.27
4/20/202692.8093.9792.4493.03984,07193.03
4/17/202690.9994.3390.6493.961,050,57193.96
4/16/202692.9692.9688.8289.531,192,21989.46
4/15/202694.0394.9692.6692.90550,69292.83
4/14/202692.5094.7192.5093.51600,67093.44
4/13/202689.2792.6689.1492.64502,91292.57