Revvity, Inc. - RVTY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	90.1	90.78	90.78	91.3	89.65	1.27M
August 14, 2025	89.6	89.45	89.45	90.02	89.03	722,929
August 13, 2025	88.55	90.93	90.93	91.17	87.94	1.61M
August 12, 2025	86.02	88	88	89.02	85.76	1.85M
August 11, 2025	87.55	85.8	85.8	88.32	85.69	984,113
August 08, 2025	86.56	86.84	86.84	87.41	85.67	763,400
August 07, 2025	87.29	86.46	86.46	87.59	85.51	808,200
August 06, 2025	88.47	85.9	85.9	88.66	85.12	1.22M
August 05, 2025	88.3	88.68	88.68	89.78	87.81	1.19M
August 04, 2025	87.49	88.32	88.32	88.62	86.7	934,613
August 01, 2025	87.02	88.23	88.23	88.35	85.8	1.6M
July 31, 2025	90	87.9	87.9	91.3	87.72	1.49M
July 30, 2025	94.93	90.85	90.85	95.63	90.11	1.58M
July 29, 2025	94.84	94.47	94.47	97.13	94.06	2.51M
July 28, 2025	93.93	95.04	95.04	96.08	92.62	4.79M
July 25, 2025	102.45	103.67	103.67	104.41	101.57	2M
July 24, 2025	99.09	101.97	101.97	103.08	99.09	1.7M
July 23, 2025	99.8	99.45	99.45	101.45	98.37	1.64M
July 22, 2025	91.2	96.13	96.13	96.31	91.17	2.05M
July 21, 2025	92.25	90.72	90.72	92.91	89.53	1.35M
July 18, 2025	96.35	93.26	93.26	96.41	92.39	1.01M
July 17, 2025	94.93	95.58	95.51	96.02	93.82	1.45M
July 16, 2025	96.46	94.9	94.83	96.48	94.12	1.32M
July 15, 2025	98.97	95.9	95.83	99.48	95.72	1.12M
July 14, 2025	100.37	98.47	98.4	101.36	98.31	1.14M
July 11, 2025	101.39	101.5	101.43	101.8	100.41	676,400
July 10, 2025	100.12	102.4	102.33	104.12	100.04	856,800
July 09, 2025	100.81	100.13	100.06	102.09	97.84	911,468
July 08, 2025	98.83	100.66	100.59	102.34	98.21	930,100
July 07, 2025	100.88	98.71	98.64	100.88	97.96	1M
July 03, 2025	100.54	101.31	101.24	102.12	100.01	811,002
July 02, 2025	99.8	100.9	100.83	101.17	98.82	967,923
July 01, 2025	96.22	99.03	98.96	102.18	96.2	866,102
June 30, 2025	98.12	96.72	96.65	98.24	95.97	958,900
June 27, 2025	99.31	97.82	97.82	99.31	96.54	1.33M
June 26, 2025	98.18	98.79	98.79	101.28	97.99	1.38M
June 25, 2025	96.16	97.7	97.7	98.47	95.28	927,129
June 24, 2025	95.8	96.39	96.39	97	95.26	961,233
June 23, 2025	94.27	94.95	94.95	95.59	93.18	809,730
June 20, 2025	95.05	94.99	94.99	95.69	94.14	2.07M
June 18, 2025	94	94.41	94.41	95.64	92.86	985,900
June 17, 2025	95.37	94.16	94.16	95.78	93.9	1.16M
June 16, 2025	95.34	96.35	96.35	96.52	92.78	1.15M
June 13, 2025	93.79	93.53	93.53	95.37	93.35	672,649
June 12, 2025	95.46	95.7	95.7	96.06	94.49	694,000
June 11, 2025	96.7	96.07	96.07	98.18	95.29	1.3M
June 10, 2025	94.14	96.25	96.25	96.84	92.85	1.79M
June 09, 2025	92.86	92.88	92.88	94.3	91.58	1.16M
June 06, 2025	91.58	91.97	91.97	92.79	90.88	903,400
June 05, 2025	92.45	90.5	90.5	92.45	90.27	777,100
June 04, 2025	91.46	92.4	92.4	93.32	91.34	914,309
June 03, 2025	89.01	91.03	91.03	91.15	87.7	927,734
June 02, 2025	89.52	89.32	89.32	89.76	88.25	838,000
May 30, 2025	90.62	90.42	90.42	91.64	89.47	2.07M
May 29, 2025	92.62	91.91	91.91	93.57	91.22	1.1M
May 28, 2025	92.24	91.34	91.34	92.46	91.28	1.1M
May 27, 2025	91.44	92.23	92.23	92.8	90.81	1.54M
May 23, 2025	88.65	89.33	89.33	89.77	88.01	1.02M
May 22, 2025	89.38	90.48	90.48	90.87	89.11	1.18M
May 21, 2025	92.27	89.83	89.83	92.62	89.78	1.3M

Revvity, Inc. (RVTY) NYSE