5 DAY PERFORMANCE
-36.79%
1 MONTH PERFORMANCE
-26.16%
3 MONTH PERFORMANCE
-7.88%
6 MONTH PERFORMANCE
+7.19%
YEAR-TO-DATE PERFORMANCE
-4.79%
1 YEAR PERFORMANCE
+6.23%
Revvity Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
