5 DAY PERFORMANCE
-8.38%
1 MONTH PERFORMANCE
+3.68%
3 MONTH PERFORMANCE
+8.63%
6 MONTH PERFORMANCE
+2.34%
YEAR-TO-DATE PERFORMANCE
-15.67%
1 YEAR PERFORMANCE
-19.18%
Revvity, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $103.13 | $100.79 (-2.27%) | $103.49 | $100.73 | 795.21 K | $11.87 B |
| 12/04/2025 | $103.07 | $102.55 (-0.5%) | $103.54 | $99.35 | 1.11 M | $12.07 B |
| 12/03/2025 | $103.26 | $103.26 (0%) | $104.84 | $103.19 | 1.03 M | $12.16 B |
| 12/02/2025 | $102.31 | $102.73 (0.41%) | $104.20 | $101.34 | 1.23 M | $12.09 B |
| 12/01/2025 | $102.57 | $102.43 (-0.14%) | $104.55 | $102.38 | 1.16 M | $12.06 B |
| 11/28/2025 | $105.15 | $104.41 (-0.7%) | $105.55 | $104.05 | 403.83 K | $12.29 B |
| 11/26/2025 | $104.50 | $104.66 (0.15%) | $105.89 | $103.72 | 1.43 M | $12.32 B |
| 11/25/2025 | $101.16 | $105.57 (4.36%) | $106.52 | $100.49 | 2.05 M | $12.43 B |
| 11/24/2025 | $97.74 | $100.58 (2.91%) | $101.55 | $96.52 | 12.29 M | $11.84 B |
| 11/21/2025 | $94.32 | $98.27 (4.19%) | $99.02 | $94.28 | 1.56 M | $11.57 B |
| 11/20/2025 | $93.17 | $94.02 (0.91%) | $94.45 | $92.48 | 1.20 M | $11.07 B |
| 11/19/2025 | $93.08 | $92.25 (-0.89%) | $93.42 | $91.73 | 874.75 K | $10.86 B |
| 11/18/2025 | $90.79 | $93.06 (2.5%) | $93.42 | $89.65 | 837.50 K | $10.96 B |
| 11/17/2025 | $92.11 | $91.06 (-1.14%) | $92.85 | $90.57 | 806.35 K | $10.72 B |
| 11/14/2025 | $92.69 | $92.73 (0.04%) | $93.54 | $91.39 | 924.53 K | $10.92 B |
| 11/13/2025 | $93.02 | $93.40 (0.41%) | $95.79 | $92.94 | 1.15 M | $11.00 B |
| 11/12/2025 | $94.06 | $94.13 (0.07%) | $95.22 | $93.89 | 1.16 M | $11.08 B |
| 11/11/2025 | $92.90 | $94.31 (1.52%) | $94.76 | $92.87 | 1.05 M | $11.10 B |
| 11/10/2025 | $91.24 | $92.28 (1.14%) | $92.64 | $91.03 | 1.37 M | $10.86 B |
| 11/07/2025 | $89.04 | $90.78 (1.95%) | $90.99 | $88.48 | 1.24 M | $10.69 B |
| 11/06/2025 | $91.74 | $89.52 (-2.42%) | $93.32 | $88.85 | 1.91 M | $10.54 B |
| 11/05/2025 | $91.31 | $92.57 (1.38%) | $93.18 | $90.29 | 899.82 K | $10.90 B |
| 11/04/2025 | $91.86 | $91.69 (-0.19%) | $94.29 | $91.66 | 1.20 M | $10.80 B |
| 11/03/2025 | $92.58 | $92.97 (0.42%) | $93.12 | $90.73 | 1.41 M | $10.95 B |
| 10/31/2025 | $90.34 | $93.59 (3.6%) | $94.32 | $90.34 | 1.16 M | $11.02 B |
| 10/30/2025 | $94.80 | $91.02 (-3.99%) | $95.89 | $90.90 | 1.54 M | $10.72 B |
| 10/29/2025 | $96.00 | $95.30 (-0.73%) | $97.43 | $94.37 | 1.08 M | $11.22 B |
| 10/28/2025 | $98.33 | $96.45 (-1.91%) | $98.39 | $95.74 | 1.25 M | $11.36 B |
| 10/27/2025 | $94.86 | $97.16 (2.42%) | $98.32 | $94.79 | 2.66 M | $11.44 B |
| 10/24/2025 | $99.22 | $98.89 (-0.33%) | $100.41 | $97.95 | 2.10 M | $11.64 B |
| 10/23/2025 | $95.80 | $97.57 (1.85%) | $98.12 | $95.45 | 1.36 M | $11.49 B |
| 10/22/2025 | $96.52 | $95.68 (-0.87%) | $98.48 | $95.54 | 1.32 M | $11.25 B |
| 10/21/2025 | $96.79 | $96.89 (0.1%) | $98.29 | $95.80 | 1.12 M | $11.39 B |
| 10/20/2025 | $94.29 | $95.31 (1.08%) | $97.07 | $94.29 | 1.02 M | $11.20 B |
| 10/17/2025 | $93.22 | $93.42 (0.21%) | $95.16 | $93.22 | 1.13 M | $10.98 B |
| 10/16/2025 | $92.87 | $94.00 (1.22%) | $95.35 | $92.47 | 1.46 M | $11.05 B |
| 10/15/2025 | $91.21 | $92.12 (1%) | $93.37 | $90.92 | 1.10 M | $10.83 B |
| 10/14/2025 | $90.11 | $91.14 (1.14%) | $92.16 | $88.75 | 1.20 M | $10.71 B |
| 10/13/2025 | $89.00 | $90.98 (2.22%) | $91.44 | $88.62 | 1.21 M | $10.69 B |
| 10/10/2025 | $91.81 | $88.29 (-3.83%) | $92.15 | $88.07 | 1.21 M | $10.38 B |
| 10/09/2025 | $91.83 | $91.66 (-0.19%) | $92.50 | $90.87 | 1.03 M | $10.77 B |
| 10/08/2025 | $91.31 | $91.77 (0.5%) | $92.24 | $90.41 | 961.80 K | $10.79 B |
| 10/07/2025 | $93.80 | $91.19 (-2.78%) | $94.65 | $90.99 | 1.30 M | $10.72 B |
| 10/06/2025 | $93.44 | $93.38 (-0.06%) | $94.50 | $93.02 | 1.25 M | $10.98 B |
| 10/03/2025 | $92.09 | $94.05 (2.13%) | $94.92 | $91.56 | 1.29 M | $11.05 B |
| 10/02/2025 | $90.54 | $91.46 (1.02%) | $92.54 | $90.19 | 1.22 M | $10.75 B |
| 10/01/2025 | $87.55 | $91.76 (4.81%) | $92.12 | $87.55 | 1.27 M | $10.79 B |
| 09/30/2025 | $84.30 | $87.65 (3.97%) | $87.93 | $83.64 | 1.30 M | $10.30 B |
| 09/29/2025 | $84.65 | $84.20 (-0.53%) | $85.27 | $83.30 | 913.60 K | $9.90 B |
| 09/26/2025 | $83.40 | $84.06 (0.79%) | $84.40 | $82.75 | 915.34 K | $9.88 B |
| 09/25/2025 | $83.92 | $83.04 (-1.05%) | $84.85 | $82.47 | 910.40 K | $9.76 B |
| 09/24/2025 | $85.38 | $84.49 (-1.04%) | $85.80 | $83.92 | 811.93 K | $9.93 B |
| 09/23/2025 | $87.00 | $85.71 (-1.48%) | $87.76 | $84.98 | 1.07 M | $10.07 B |
| 09/22/2025 | $85.93 | $86.27 (0.4%) | $87.03 | $85.30 | 1.03 M | $10.14 B |
| 09/19/2025 | $88.03 | $86.72 (-1.49%) | $88.60 | $86.57 | 3.53 M | $10.19 B |
| 09/18/2025 | $85.89 | $87.76 (2.18%) | $88.26 | $85.73 | 1.22 M | $10.32 B |
| 09/17/2025 | $86.00 | $85.39 (-0.71%) | $88.49 | $84.84 | 1.52 M | $10.04 B |
| 09/16/2025 | $84.10 | $85.28 (1.4%) | $85.69 | $83.58 | 1.20 M | $10.02 B |
| 09/15/2025 | $83.00 | $84.00 (1.2%) | $84.13 | $81.69 | 1.30 M | $9.87 B |
| 09/12/2025 | $85.34 | $82.87 (-2.89%) | $85.39 | $82.71 | 1.13 M | $9.74 B |
| 09/11/2025 | $82.76 | $85.68 (3.53%) | $85.86 | $82.59 | 833.80 K | $10.07 B |
| 09/10/2025 | $84.75 | $82.50 (-2.65%) | $85.57 | $82.47 | 1.43 M | $9.70 B |
| 09/09/2025 | $86.44 | $85.04 (-1.62%) | $86.44 | $84.99 | 907.65 K | $10.00 B |
| 09/08/2025 | $85.72 | $86.28 (0.65%) | $86.49 | $84.72 | 1.03 M | $10.14 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.
