5 DAY PERFORMANCE
+6.28%
1 MONTH PERFORMANCE
+4.30%
3 MONTH PERFORMANCE
-9.32%
6 MONTH PERFORMANCE
+2.90%
YEAR-TO-DATE PERFORMANCE
-4.79%
1 YEAR PERFORMANCE
+1.88%
Revvity Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $94.04 | $98.45 (4.69%) | $99.52 | $93.00 | 854.26 K | $11.04 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 | $9.81 B |
| 04/29/2026 | $84.31 | $82.26 (-2.43%) | $85.52 | $81.22 | 1.21 M | $9.31 B |
| 04/28/2026 | $86.94 | $85.18 (-2.02%) | $87.24 | $84.69 | 1.11 M | $9.64 B |
| 04/27/2026 | $86.71 | $86.80 (0.1%) | $88.75 | $86.32 | 1.02 M | $9.83 B |
| 04/24/2026 | $87.27 | $86.77 (-0.57%) | $88.12 | $85.58 | 1.25 M | $9.82 B |
| 04/23/2026 | $91.25 | $87.15 (-4.49%) | $91.25 | $82.79 | 2.69 M | $9.87 B |
| 04/22/2026 | $95.11 | $94.28 (-0.87%) | $95.54 | $93.05 | 1.10 M | $10.67 B |
| 04/21/2026 | $93.59 | $94.27 (0.73%) | $97.07 | $93.26 | 1.09 M | $10.67 B |
| 04/20/2026 | $92.80 | $93.03 (0.25%) | $93.97 | $92.44 | 984.10 K | $10.53 B |
| 04/17/2026 | $90.99 | $93.96 (3.26%) | $94.33 | $90.65 | 1.05 M | $10.64 B |
| 04/16/2026 | $92.96 | $89.53 (-3.69%) | $92.96 | $88.82 | 1.19 M | $10.14 B |
| 04/15/2026 | $94.03 | $92.90 (-1.2%) | $94.96 | $92.66 | 550.70 K | $10.52 B |
| 04/14/2026 | $92.50 | $93.51 (1.09%) | $94.71 | $92.50 | 600.62 K | $10.59 B |
| 04/13/2026 | $89.27 | $92.64 (3.78%) | $92.66 | $89.15 | 502.91 K | $10.49 B |
| 04/10/2026 | $90.67 | $89.79 (-0.97%) | $91.20 | $89.56 | 658.40 K | $10.17 B |
| 04/09/2026 | $89.58 | $90.46 (0.98%) | $90.91 | $87.24 | 1.10 M | $10.24 B |
| 04/08/2026 | $91.44 | $90.40 (-1.14%) | $92.99 | $89.65 | 1.19 M | $10.23 B |
| 04/07/2026 | $87.71 | $87.79 (0.09%) | $88.16 | $86.24 | 735.50 K | $9.94 B |
| 04/06/2026 | $88.83 | $88.32 (-0.57%) | $89.03 | $86.98 | 624.43 K | $10.00 B |
| 04/02/2026 | $86.28 | $88.94 (3.08%) | $90.63 | $85.80 | 949.80 K | $10.07 B |
| 04/01/2026 | $88.21 | $87.92 (-0.33%) | $89.86 | $87.14 | 693.51 K | $9.95 B |
| 03/31/2026 | $86.20 | $87.61 (1.64%) | $88.93 | $85.46 | 1.26 M | $9.92 B |
| 03/30/2026 | $84.96 | $84.78 (-0.21%) | $85.85 | $83.65 | 1.01 M | $9.60 B |
| 03/27/2026 | $86.69 | $83.90 (-3.22%) | $87.86 | $83.80 | 835.30 K | $9.50 B |
| 03/26/2026 | $87.14 | $87.12 (-0.02%) | $89.33 | $86.93 | 576.70 K | $9.86 B |
| 03/25/2026 | $88.66 | $87.84 (-0.92%) | $89.74 | $86.28 | 1.00 M | $9.94 B |
| 03/24/2026 | $85.76 | $87.46 (1.98%) | $88.49 | $84.91 | 621.83 K | $9.90 B |
| 03/23/2026 | $88.30 | $87.16 (-1.29%) | $88.78 | $86.64 | 936.10 K | $9.87 B |
| 03/20/2026 | $85.19 | $85.94 (0.88%) | $86.69 | $85.00 | 1.43 M | $9.73 B |
| 03/19/2026 | $83.75 | $85.76 (2.4%) | $86.86 | $83.68 | 1.22 M | $9.71 B |
| 03/18/2026 | $86.15 | $84.93 (-1.42%) | $86.86 | $84.36 | 1.16 M | $9.62 B |
| 03/17/2026 | $87.62 | $87.37 (-0.29%) | $89.75 | $87.36 | 929.05 K | $9.89 B |
| 03/16/2026 | $86.67 | $86.48 (-0.22%) | $87.90 | $85.40 | 1.46 M | $9.79 B |
| 03/13/2026 | $85.69 | $85.57 (-0.14%) | $86.40 | $83.48 | 1.41 M | $9.69 B |
| 03/12/2026 | $88.31 | $84.76 (-4.02%) | $89.21 | $84.53 | 1.29 M | $9.60 B |
| 03/11/2026 | $90.13 | $89.63 (-0.55%) | $90.47 | $88.96 | 843.20 K | $10.15 B |
| 03/10/2026 | $91.95 | $90.30 (-1.79%) | $92.62 | $88.59 | 990.13 K | $10.22 B |
| 03/09/2026 | $90.00 | $92.11 (2.34%) | $92.85 | $88.34 | 1.22 M | $10.43 B |
| 03/06/2026 | $94.29 | $91.34 (-3.13%) | $95.24 | $90.81 | 1.39 M | $10.34 B |
| 03/05/2026 | $96.79 | $96.57 (-0.23%) | $99.18 | $95.65 | 1.60 M | $10.93 B |
| 03/04/2026 | $96.59 | $98.49 (1.97%) | $98.57 | $95.82 | 1.18 M | $11.15 B |
| 03/03/2026 | $92.60 | $95.95 (3.62%) | $96.17 | $91.13 | 1.11 M | $10.86 B |
| 03/02/2026 | $96.12 | $95.59 (-0.55%) | $96.40 | $94.06 | 1.06 M | $10.82 B |
| 02/27/2026 | $97.42 | $98.31 (0.91%) | $98.44 | $95.95 | 1.10 M | $11.13 B |
| 02/26/2026 | $97.56 | $99.01 (1.49%) | $99.21 | $95.24 | 1.09 M | $11.21 B |
| 02/25/2026 | $98.41 | $97.57 (-0.85%) | $98.50 | $95.68 | 973.32 K | $11.05 B |
| 02/24/2026 | $97.13 | $97.62 (0.5%) | $99.48 | $97.13 | 705.52 K | $11.05 B |
| 02/23/2026 | $99.16 | $97.12 (-2.06%) | $100.78 | $96.66 | 1.24 M | $11.00 B |
| 02/20/2026 | $98.97 | $100.33 (1.37%) | $101.37 | $98.50 | 1.39 M | $11.36 B |
| 02/19/2026 | $96.85 | $99.91 (3.16%) | $100.04 | $95.77 | 1.17 M | $11.31 B |
| 02/18/2026 | $95.11 | $97.74 (2.77%) | $98.10 | $95.11 | 856.50 K | $11.07 B |
| 02/17/2026 | $95.20 | $95.05 (-0.16%) | $96.61 | $93.94 | 1.62 M | $10.76 B |
| 02/13/2026 | $96.33 | $96.03 (-0.31%) | $97.98 | $95.39 | 1.47 M | $10.87 B |
| 02/12/2026 | $100.33 | $95.57 (-4.74%) | $101.01 | $93.70 | 2.07 M | $10.82 B |
| 02/11/2026 | $103.56 | $101.10 (-2.38%) | $104.51 | $100.70 | 1.52 M | $11.45 B |
| 02/10/2026 | $103.46 | $104.75 (1.25%) | $106.55 | $102.80 | 1.28 M | $11.86 B |
| 02/09/2026 | $101.17 | $102.82 (1.63%) | $102.89 | $100.50 | 1.03 M | $11.64 B |
| 02/06/2026 | $99.40 | $101.59 (2.2%) | $102.35 | $98.69 | 1.46 M | $11.50 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.
