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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	103.07	102.55	102.55	103.54	99.35	1.09M
December 03, 2025	103.26	103.26	103.26	104.84	103.19	1.03M
December 02, 2025	102.31	102.73	102.73	104.2	101.34	1.23M
December 01, 2025	102.57	102.43	102.43	104.55	102.38	1.16M
November 28, 2025	105.15	104.41	104.41	105.55	104.05	403,832
November 26, 2025	104.5	104.66	104.66	105.89	103.72	1.43M
November 25, 2025	101.16	105.57	105.57	106.52	100.49	2.05M
November 24, 2025	97.74	100.58	100.58	101.55	96.52	12.29M
November 21, 2025	94.32	98.27	98.27	99.02	94.28	1.56M
November 20, 2025	93.17	94.02	94.02	94.45	92.48	1.2M
November 19, 2025	93.08	92.25	92.25	93.42	91.73	874,745
November 18, 2025	90.79	93.06	93.06	93.42	89.65	837,500
November 17, 2025	92.11	91.06	91.06	92.85	90.57	806,351
November 14, 2025	92.69	92.73	92.73	93.54	91.39	924,500
November 13, 2025	93.02	93.4	93.4	95.79	92.94	1.15M
November 12, 2025	94.06	94.13	94.13	95.22	93.89	1.16M
November 11, 2025	92.9	94.31	94.31	94.76	92.87	1.05M
November 10, 2025	91.24	92.28	92.28	92.64	91.03	1.37M
November 07, 2025	89.04	90.78	90.78	90.99	88.48	1.24M
November 06, 2025	91.74	89.52	89.52	93.32	88.85	1.91M
November 05, 2025	91.31	92.57	92.57	93.18	90.29	899,824
November 04, 2025	91.86	91.69	91.69	94.29	91.66	1.2M
November 03, 2025	92.58	92.97	92.97	93.12	90.73	1.41M
October 31, 2025	90.34	93.59	93.59	94.32	90.34	1.16M
October 30, 2025	94.8	91.02	91.02	95.89	90.9	1.54M
October 29, 2025	96	95.3	95.3	97.43	94.37	1.08M
October 28, 2025	98.33	96.45	96.45	98.39	95.74	1.25M
October 27, 2025	94.86	97.16	97.16	98.32	94.79	2.66M
October 24, 2025	99.22	98.89	98.89	100.41	97.95	2.1M
October 23, 2025	95.8	97.57	97.57	98.12	95.45	1.36M
October 22, 2025	96.52	95.68	95.68	98.48	95.54	1.32M
October 21, 2025	96.79	96.89	96.89	98.29	95.8	1.12M
October 20, 2025	94.29	95.31	95.31	97.07	94.29	1.02M
October 17, 2025	93.22	93.42	93.42	95.16	93.22	1.13M
October 16, 2025	92.87	94	93.93	95.35	92.47	1.46M
October 15, 2025	91.21	92.12	92.05	93.37	90.92	1.1M
October 14, 2025	90.11	91.14	91.07	92.16	88.75	1.2M
October 13, 2025	89	90.98	90.91	91.44	88.62	1.21M
October 10, 2025	91.81	88.29	88.22	92.15	88.07	1.21M
October 09, 2025	91.83	91.66	91.59	92.5	90.87	1.03M
October 08, 2025	91.31	91.77	91.77	92.24	90.41	961,800
October 07, 2025	93.8	91.19	91.19	94.65	90.99	1.3M
October 06, 2025	93.44	93.38	93.38	94.5	93.02	1.25M
October 03, 2025	92.09	94.05	94.05	94.92	91.56	1.29M
October 02, 2025	90.54	91.46	91.46	92.54	90.19	1.22M
October 01, 2025	87.55	91.76	91.76	92.12	87.55	1.27M
September 30, 2025	84.3	87.65	87.65	87.93	83.64	1.3M
September 29, 2025	84.65	84.2	84.2	85.27	83.3	913,600
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

Revvity, Inc. (RVTY) NYSE