5 DAY PERFORMANCE
-7.88%
1 MONTH PERFORMANCE
-4.98%
3 MONTH PERFORMANCE
+5.69%
6 MONTH PERFORMANCE
-5.60%
YEAR-TO-DATE PERFORMANCE
-4.79%
1 YEAR PERFORMANCE
-2.98%
Revvity Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $99.70 | $99.04 (-0.66%) | $100.44 | $97.39 | 1.19 M | $11.08 B |
| 06/18/2026 | $97.98 | $100.00 (2.06%) | $100.73 | $97.92 | 2.17 M | $11.19 B |
| 06/17/2026 | $100.28 | $97.82 (-2.45%) | $101.21 | $96.86 | 858.93 K | $10.94 B |
| 06/16/2026 | $100.74 | $101.22 (0.48%) | $102.32 | $100.52 | 1.30 M | $11.32 B |
| 06/15/2026 | $101.03 | $100.55 (-0.48%) | $103.03 | $100.03 | 942.40 K | $11.25 B |
| 06/12/2026 | $102.34 | $99.66 (-2.62%) | $103.60 | $98.42 | 927.42 K | $11.15 B |
| 06/11/2026 | $101.56 | $101.52 (-0.04%) | $102.64 | $99.18 | 1.80 M | $11.36 B |
| 06/10/2026 | $103.67 | $101.29 (-2.3%) | $106.21 | $101.22 | 1.10 M | $11.33 B |
| 06/09/2026 | $101.48 | $104.13 (2.61%) | $106.10 | $101.36 | 1.24 M | $11.65 B |
| 06/08/2026 | $100.11 | $100.30 (0.19%) | $102.51 | $98.58 | 1.28 M | $11.22 B |
| 06/05/2026 | $101.75 | $98.37 (-3.32%) | $101.99 | $97.60 | 868.60 K | $11.01 B |
| 06/04/2026 | $102.03 | $102.40 (0.36%) | $104.02 | $101.64 | 865.00 K | $11.46 B |
| 06/03/2026 | $99.10 | $101.07 (1.99%) | $102.48 | $99.01 | 1.15 M | $11.31 B |
| 06/02/2026 | $98.44 | $100.39 (1.98%) | $100.68 | $98.06 | 1.42 M | $11.23 B |
| 06/01/2026 | $103.92 | $100.52 (-3.27%) | $104.65 | $100.17 | 2.17 M | $11.25 B |
| 05/29/2026 | $101.00 | $104.55 (3.51%) | $105.04 | $100.14 | 2.34 M | $11.70 B |
| 05/28/2026 | $98.55 | $101.22 (2.71%) | $102.67 | $97.18 | 4.08 M | $11.32 B |
| 05/27/2026 | $97.00 | $96.79 (-0.22%) | $98.55 | $95.72 | 925.60 K | $10.83 B |
| 05/26/2026 | $97.05 | $96.83 (-0.23%) | $97.07 | $95.34 | 2.45 M | $10.83 B |
| 05/22/2026 | $95.16 | $96.95 (1.88%) | $97.01 | $94.71 | 942.86 K | $10.85 B |
| 05/21/2026 | $94.26 | $95.38 (1.19%) | $96.24 | $92.97 | 1.29 M | $10.67 B |
| 05/20/2026 | $96.35 | $94.80 (-1.61%) | $96.83 | $93.52 | 1.42 M | $10.61 B |
| 05/19/2026 | $95.02 | $95.87 (0.89%) | $97.26 | $93.70 | 1.05 M | $10.73 B |
| 05/18/2026 | $93.93 | $95.48 (1.65%) | $96.65 | $93.91 | 1.05 M | $10.68 B |
| 05/15/2026 | $94.45 | $93.97 (-0.51%) | $95.62 | $93.83 | 1.17 M | $10.51 B |
| 05/14/2026 | $95.70 | $96.38 (0.71%) | $97.97 | $94.89 | 967.51 K | $10.78 B |
| 05/13/2026 | $98.97 | $95.01 (-4%) | $99.50 | $94.86 | 1.14 M | $10.63 B |
| 05/12/2026 | $99.37 | $99.30 (-0.07%) | $100.26 | $97.80 | 1.33 M | $11.11 B |
| 05/11/2026 | $100.79 | $98.95 (-1.83%) | $103.00 | $98.29 | 1.60 M | $11.07 B |
| 05/08/2026 | $99.13 | $101.00 (1.89%) | $102.23 | $94.60 | 2.44 M | $11.30 B |
| 05/07/2026 | $100.08 | $98.85 (-1.23%) | $100.96 | $97.65 | 2.01 M | $11.06 B |
| 05/06/2026 | $93.50 | $99.09 (5.98%) | $99.94 | $92.83 | 3.01 M | $11.09 B |
| 05/05/2026 | $89.16 | $92.30 (3.52%) | $93.83 | $87.04 | 2.08 M | $10.33 B |
| 05/04/2026 | $85.94 | $86.51 (0.66%) | $88.31 | $85.61 | 1.57 M | $9.68 B |
| 05/01/2026 | $86.85 | $86.68 (-0.2%) | $87.08 | $85.01 | 1.40 M | $9.70 B |
| 04/30/2026 | $82.77 | $86.62 (4.65%) | $87.15 | $82.77 | 987.61 K | $9.69 B |
| 04/29/2026 | $84.31 | $82.26 (-2.43%) | $85.52 | $81.22 | 1.21 M | $9.20 B |
| 04/28/2026 | $86.94 | $85.18 (-2.02%) | $87.24 | $84.69 | 1.11 M | $9.53 B |
| 04/27/2026 | $86.71 | $86.80 (0.1%) | $88.75 | $86.32 | 1.02 M | $9.71 B |
| 04/24/2026 | $87.27 | $86.77 (-0.57%) | $88.12 | $85.58 | 1.25 M | $9.71 B |
| 04/23/2026 | $91.25 | $87.15 (-4.49%) | $91.25 | $82.79 | 2.69 M | $9.75 B |
| 04/22/2026 | $95.11 | $94.28 (-0.87%) | $95.54 | $93.05 | 1.10 M | $10.55 B |
| 04/21/2026 | $93.59 | $94.27 (0.73%) | $97.07 | $93.26 | 1.09 M | $10.55 B |
| 04/20/2026 | $92.80 | $93.03 (0.25%) | $93.97 | $92.44 | 984.10 K | $10.41 B |
| 04/17/2026 | $90.99 | $93.96 (3.26%) | $94.33 | $90.65 | 1.05 M | $10.51 B |
| 04/16/2026 | $92.96 | $89.53 (-3.69%) | $92.96 | $88.82 | 1.19 M | $10.02 B |
| 04/15/2026 | $94.03 | $92.90 (-1.2%) | $94.96 | $92.66 | 550.70 K | $10.39 B |
| 04/14/2026 | $92.50 | $93.51 (1.09%) | $94.71 | $92.50 | 600.62 K | $10.46 B |
| 04/13/2026 | $89.27 | $92.64 (3.78%) | $92.66 | $89.15 | 502.91 K | $10.36 B |
| 04/10/2026 | $90.67 | $89.79 (-0.97%) | $91.20 | $89.56 | 658.40 K | $10.05 B |
| 04/09/2026 | $89.58 | $90.46 (0.98%) | $90.91 | $87.24 | 1.10 M | $10.12 B |
| 04/08/2026 | $91.44 | $90.40 (-1.14%) | $92.99 | $89.65 | 1.19 M | $10.11 B |
| 04/07/2026 | $87.71 | $87.79 (0.09%) | $88.16 | $86.24 | 735.50 K | $9.82 B |
| 04/06/2026 | $88.83 | $88.32 (-0.57%) | $89.03 | $86.98 | 624.43 K | $9.88 B |
| 04/02/2026 | $86.28 | $88.94 (3.08%) | $90.63 | $85.80 | 949.80 K | $9.95 B |
| 04/01/2026 | $88.21 | $87.92 (-0.33%) | $89.86 | $87.14 | 693.51 K | $9.84 B |
| 03/31/2026 | $86.20 | $87.61 (1.64%) | $88.93 | $85.46 | 1.26 M | $9.80 B |
| 03/30/2026 | $84.96 | $84.78 (-0.21%) | $85.85 | $83.65 | 1.01 M | $9.48 B |
| 03/27/2026 | $86.69 | $83.90 (-3.22%) | $87.86 | $83.80 | 835.30 K | $9.39 B |
| 03/26/2026 | $87.14 | $87.12 (-0.02%) | $89.33 | $86.93 | 576.70 K | $9.75 B |
| 03/25/2026 | $88.66 | $87.84 (-0.92%) | $89.74 | $86.28 | 1.00 M | $9.83 B |
| 03/24/2026 | $85.76 | $87.46 (1.98%) | $88.49 | $84.91 | 621.83 K | $9.78 B |
| 03/23/2026 | $88.30 | $87.16 (-1.29%) | $88.78 | $86.64 | 936.10 K | $9.75 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.
