5 DAY PERFORMANCE
-18.13%
1 MONTH PERFORMANCE
-17.79%
3 MONTH PERFORMANCE
-6.81%
6 MONTH PERFORMANCE
-9.32%
YEAR-TO-DATE PERFORMANCE
-4.79%
1 YEAR PERFORMANCE
+6.55%
Revvity Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $114.98 | $114.61 (-0.32%) | $115.51 | $113.78 | 183.75 K | $12.78 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 |
| 08/03/2026 | $112.48 | $115.22 (2.44%) | $116.32 | $112.15 | 2.59 M | $12.88 B |
| 07/31/2026 | $113.99 | $112.52 (-1.29%) | $114.15 | $110.95 | 1.21 M | $12.57 B |
| 07/30/2026 | $112.40 | $113.54 (1.01%) | $114.08 | $111.16 | 2.04 M | $12.70 B |
| 07/29/2026 | $112.13 | $113.37 (1.11%) | $114.47 | $109.99 | 2.33 M | $12.68 B |
| 07/28/2026 | $109.26 | $111.51 (2.06%) | $112.50 | $108.75 | 1.77 M | $12.48 B |
| 07/27/2026 | $110.84 | $108.07 (-2.5%) | $111.25 | $107.48 | 1.35 M | $12.09 B |
| 07/24/2026 | $113.14 | $110.47 (-2.36%) | $113.81 | $110.25 | 1.12 M | $12.36 B |
| 07/23/2026 | $113.20 | $113.17 (-0.03%) | $116.00 | $110.91 | 1.50 M | $12.66 B |
| 07/22/2026 | $109.94 | $110.54 (0.55%) | $111.23 | $108.96 | 1.70 M | $12.37 B |
| 07/21/2026 | $103.79 | $110.52 (6.48%) | $112.30 | $102.37 | 1.65 M | $12.36 B |
| 07/20/2026 | $109.48 | $106.44 (-2.78%) | $109.78 | $106.21 | 1.25 M | $11.91 B |
| 07/17/2026 | $110.59 | $110.15 (-0.4%) | $111.76 | $108.94 | 1.25 M | $12.32 B |
| 07/16/2026 | $110.71 | $111.70 (0.89%) | $111.83 | $109.94 | 1.07 M | $12.50 B |
| 07/15/2026 | $112.04 | $111.35 (-0.62%) | $112.05 | $110.70 | 836.11 K | $12.46 B |
| 07/14/2026 | $110.67 | $111.21 (0.49%) | $111.77 | $109.13 | 994.73 K | $12.44 B |
| 07/13/2026 | $110.67 | $111.11 (0.4%) | $112.87 | $110.49 | 1.13 M | $12.43 B |
| 07/10/2026 | $113.48 | $112.29 (-1.05%) | $114.16 | $111.84 | 929.20 K | $12.56 B |
| 07/09/2026 | $109.64 | $112.95 (3.02%) | $113.32 | $109.25 | 1.61 M | $12.64 B |
| 07/08/2026 | $110.39 | $109.35 (-0.94%) | $111.25 | $108.02 | 939.45 K | $12.23 B |
| 07/07/2026 | $113.93 | $112.05 (-1.65%) | $114.14 | $110.21 | 1.17 M | $12.54 B |
| 07/06/2026 | $112.88 | $112.95 (0.06%) | $113.03 | $111.02 | 1.01 M | $12.64 B |
| 07/02/2026 | $113.37 | $113.76 (0.34%) | $114.51 | $112.19 | 972.33 K | $12.73 B |
| 07/01/2026 | $111.77 | $112.84 (0.96%) | $114.46 | $110.69 | 1.44 M | $12.62 B |
| 06/30/2026 | $115.63 | $111.26 (-3.78%) | $115.63 | $109.62 | 2.49 M | $12.45 B |
| 06/29/2026 | $113.58 | $111.21 (-2.09%) | $113.58 | $110.72 | 2.02 M | $12.44 B |
| 06/26/2026 | $112.35 | $113.02 (0.6%) | $116.16 | $111.57 | 3.67 M | $12.64 B |
| 06/25/2026 | $108.00 | $113.53 (5.12%) | $114.15 | $107.38 | 2.19 M | $12.70 B |
| 06/24/2026 | $101.49 | $105.63 (4.08%) | $106.86 | $101.49 | 1.68 M | $11.82 B |
| 06/23/2026 | $99.18 | $99.90 (0.73%) | $101.40 | $98.89 | 1.12 M | $11.18 B |
| 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 |
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.
