5 DAY PERFORMANCE
-41.32%
1 MONTH PERFORMANCE
-39.21%
3 MONTH PERFORMANCE
-17.30%
6 MONTH PERFORMANCE
+6.48%
YEAR-TO-DATE PERFORMANCE
-4.79%
1 YEAR PERFORMANCE
+0.47%
Revvity Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $167.69 | $159.43 (-4.93%) | $167.69 | $155.96 | 2.86 M | $17.79 B |
| 11/03/2026 | $163.01 | $163.48 (0.29%) | $171.74 | $162.21 | 3.37 M | $18.24 B |
| 11/02/2026 | $160.07 | $151.60 (-5.29%) | $160.07 | $150.63 | 2.80 M | $16.92 B |
| 10/30/2026 | $164.21 | $157.00 (-4.39%) | $164.21 | $155.81 | 3.18 M | $17.52 B |
| 10/29/2026 | $165.32 | $165.78 (0.28%) | $167.30 | $163.05 | 1.53 M | $18.53 B |
| 10/28/2026 | $163.00 | $165.33 (1.43%) | $169.06 | $162.85 | 2.18 M | $18.47 B |
| 10/27/2026 | $158.82 | $161.86 (1.91%) | $162.76 | $156.28 | 1.55 M | $18.09 B |
| 10/26/2026 | $159.37 | $160.39 (0.64%) | $161.67 | $159.10 | 1.09 M | $17.92 B |
| 10/23/2026 | $156.35 | $158.77 (1.55%) | $159.05 | $152.73 | 1.11 M | $17.74 B |
| 10/22/2026 | $156.18 | $157.36 (0.76%) | $161.64 | $154.87 | 1.78 M | $17.58 B |
| 10/21/2026 | $154.44 | $156.61 (1.41%) | $159.48 | $152.71 | 2.00 M | $17.50 B |
| 10/20/2026 | $152.64 | $156.01 (2.21%) | $157.57 | $152.19 | 1.40 M | $17.43 B |
| 10/19/2026 | $153.89 | $150.94 (-1.92%) | $156.87 | $150.71 | 1.26 M | $16.87 B |
| 10/16/2026 | $154.44 | $152.64 (-1.17%) | $155.50 | $151.61 | 1.34 M | $17.06 B |
| 10/15/2026 | $151.91 | $154.71 (1.84%) | $156.86 | $148.83 | 2.37 M | $17.29 B |
| 10/14/2026 | $154.26 | $152.12 (-1.39%) | $158.00 | $151.45 | 2.02 M | $17.00 B |
| 10/13/2026 | $156.44 | $155.08 (-0.87%) | $157.46 | $153.10 | 1.39 M | $17.33 B |
| 10/12/2026 | $153.74 | $155.61 (1.22%) | $156.33 | $153.46 | 1.12 M | $17.39 B |
| 10/09/2026 | $152.40 | $154.18 (1.17%) | $155.50 | $152.40 | 1.22 M | $17.23 B |
| 10/08/2026 | $152.04 | $152.16 (0.08%) | $152.54 | $146.70 | 1.46 M | $17.00 B |
| 10/07/2026 | $153.03 | $153.60 (0.37%) | $156.01 | $149.25 | 2.23 M | $17.16 B |
| 10/06/2026 | $161.62 | $153.30 (-5.15%) | $166.25 | $151.45 | 2.68 M | $17.13 B |
| 10/05/2026 | $151.45 | $157.36 (3.9%) | $157.45 | $150.39 | 1.55 M | $17.58 B |
| 10/02/2026 | $149.94 | $151.53 (1.06%) | $153.38 | $148.55 | 1.24 M | $16.93 B |
| 10/01/2026 | $155.48 | $149.06 (-4.13%) | $155.48 | $148.31 | 2.48 M | $16.66 B |
| 09/30/2026 | $153.49 | $152.89 (-0.39%) | $158.28 | $152.81 | 4.46 M | $17.08 B |
| 09/29/2026 | $150.49 | $152.77 (1.52%) | $153.06 | $149.29 | 1.60 M | $17.07 B |
| 09/28/2026 | $148.97 | $151.02 (1.38%) | $151.05 | $148.12 | 1.50 M | $16.88 B |
| 09/25/2026 | $150.70 | $151.11 (0.27%) | $151.99 | $147.03 | 1.94 M | $16.89 B |
| 09/24/2026 | $141.79 | $150.68 (6.27%) | $152.26 | $141.79 | 2.54 M | $16.84 B |
| 09/23/2026 | $142.40 | $142.11 (-0.2%) | $145.00 | $140.08 | 2.24 M | $15.88 B |
| 09/22/2026 | $143.12 | $143.31 (0.13%) | $144.77 | $141.71 | 2.87 M | $16.01 B |
| 09/21/2026 | $144.53 | $143.59 (-0.65%) | $145.54 | $142.30 | 2.06 M | $16.05 B |
| 09/18/2026 | $146.50 | $143.45 (-2.08%) | $146.89 | $142.45 | 3.32 M | $16.03 B |
| 09/17/2026 | $147.61 | $146.73 (-0.6%) | $149.52 | $145.22 | 2.75 M | $16.40 B |
| 09/16/2026 | $140.88 | $145.73 (3.44%) | $147.50 | $140.20 | 3.40 M | $16.28 B |
| 09/15/2026 | $128.67 | $140.19 (8.95%) | $140.22 | $128.67 | 3.69 M | $15.67 B |
| 09/14/2026 | $124.69 | $128.49 (3.05%) | $128.70 | $123.95 | 1.90 M | $14.36 B |
| 09/11/2026 | $122.40 | $124.31 (1.56%) | $124.65 | $121.61 | 1.15 M | $13.89 B |
| 09/10/2026 | $122.77 | $120.94 (-1.49%) | $123.23 | $120.90 | 1.34 M | $13.51 B |
| 09/09/2026 | $125.77 | $123.85 (-1.53%) | $126.66 | $121.20 | 1.88 M | $13.84 B |
| 09/08/2026 | $128.50 | $127.08 (-1.11%) | $129.54 | $126.89 | 1.50 M | $14.20 B |
| 09/04/2026 | $130.03 | $130.22 (0.15%) | $131.70 | $129.56 | 1.18 M | $14.55 B |
| 09/03/2026 | $132.45 | $130.63 (-1.37%) | $133.00 | $127.78 | 1.82 M | $14.60 B |
| 09/02/2026 | $125.94 | $130.94 (3.97%) | $131.75 | $125.94 | 2.10 M | $14.63 B |
| 09/01/2026 | $127.46 | $126.59 (-0.68%) | $128.18 | $125.49 | 3.06 M | $14.15 B |
| 08/31/2026 | $127.34 | $128.67 (1.04%) | $128.82 | $125.46 | 1.63 M | $14.38 B |
| 08/28/2026 | $128.57 | $128.80 (0.18%) | $130.07 | $127.26 | 1.58 M | $14.39 B |
| 08/27/2026 | $126.53 | $129.71 (2.51%) | $129.80 | $126.50 | 1.93 M | $14.49 B |
| 08/26/2026 | $123.29 | $126.35 (2.48%) | $126.90 | $123.29 | 1.16 M | $14.12 B |
| 08/25/2026 | $123.69 | $124.84 (0.93%) | $124.94 | $122.01 | 1.04 M | $13.95 B |
| 08/24/2026 | $123.49 | $123.00 (-0.4%) | $124.89 | $121.38 | 1.51 M | $13.74 B |
| 08/21/2026 | $124.48 | $124.75 (0.22%) | $124.97 | $121.51 | 2.29 M | $13.94 B |
| 08/20/2026 | $118.26 | $124.13 (4.96%) | $124.49 | $116.96 | 2.34 M | $13.87 B |
| 08/19/2026 | $116.02 | $119.45 (2.96%) | $122.11 | $115.29 | 1.72 M | $13.35 B |
| 08/18/2026 | $115.86 | $113.75 (-1.82%) | $115.90 | $113.69 | 800.03 K | $12.71 B |
| 08/17/2026 | $115.97 | $116.17 (0.17%) | $117.25 | $115.97 | 786.70 K | $12.98 B |
| 08/14/2026 | $116.51 | $116.84 (0.28%) | $117.72 | $115.66 | 774.56 K | $13.06 B |
| 08/13/2026 | $118.25 | $117.50 (-0.63%) | $118.34 | $115.67 | 1.37 M | $13.13 B |
| 08/12/2026 | $115.21 | $117.88 (2.32%) | $117.94 | $114.64 | 1.21 M | $13.17 B |
| 08/11/2026 | $115.83 | $115.73 (-0.09%) | $116.84 | $115.10 | 1.29 M | $12.93 B |
| 08/10/2026 | $114.22 | $116.02 (1.58%) | $116.74 | $112.68 | 1.25 M | $12.96 B |
| 08/07/2026 | $114.98 | $114.66 (-0.28%) | $115.51 | $113.74 | 1.03 M | $12.81 B |
| 08/06/2026 | $114.24 | $114.24 (0%) | $115.00 | $112.24 | 1.26 M | $12.77 B |
| 08/05/2026 | $112.45 | $115.02 (2.29%) | $115.84 | $110.81 | 2.15 M | $12.85 B |
| 08/04/2026 | $114.50 | $111.39 (-2.72%) | $117.37 | $107.73 | 2.59 M | $12.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
