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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	83.4	84.06	84.06	84.4	82.75	915,336
September 25, 2025	83.92	83.04	83.04	84.85	82.47	910,400
September 24, 2025	85.38	84.49	84.49	85.8	83.92	811,926
September 23, 2025	87	85.71	85.71	87.76	84.98	1.07M
September 22, 2025	85.93	86.27	86.27	87.03	85.3	1.03M
September 19, 2025	88.03	86.72	86.72	88.6	86.57	3.53M
September 18, 2025	85.89	87.76	87.76	88.26	85.73	1.22M
September 17, 2025	86	85.39	85.39	88.49	84.84	1.52M
September 16, 2025	84.1	85.28	85.28	85.69	83.58	1.2M
September 15, 2025	83	84	84	84.13	81.69	1.3M
September 12, 2025	85.34	82.87	82.87	85.39	82.71	1.13M
September 11, 2025	82.76	85.68	85.68	85.86	82.59	833,800
September 10, 2025	84.75	82.5	82.5	85.57	82.47	1.43M
September 09, 2025	86.44	85.04	85.04	86.44	84.99	907,645
September 08, 2025	85.72	86.28	86.28	86.49	84.72	1.03M
September 05, 2025	85.51	86.64	86.64	88.12	85.51	1.19M
September 04, 2025	83.12	85.7	85.7	85.78	81.36	1.25M
September 03, 2025	85.84	83.36	83.36	85.97	82.05	2.48M
September 02, 2025	89.43	87.87	87.87	89.63	86.41	1.3M
August 29, 2025	89.04	90.11	90.11	90.35	88.56	786,200
August 28, 2025	88.43	89.23	89.23	89.51	87.64	790,400
August 27, 2025	90.67	88.59	88.59	91.74	88.34	1.62M
August 26, 2025	92.19	91.23	91.23	92.53	90.99	2.12M
August 25, 2025	93.92	92.14	92.14	94.2	91.51	699,614
August 22, 2025	90.67	94.15	94.15	94.72	90.5	735,939
August 21, 2025	91.25	89.67	89.67	91.61	89.51	693,103
August 20, 2025	91.3	91.7	91.7	92.16	90.58	1.13M
August 19, 2025	90.11	91.42	91.42	91.88	89.25	965,400
August 18, 2025	91.16	89.69	89.69	91.39	89.4	976,600
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

Revvity, Inc. (RVTY) NYSE