5 DAY PERFORMANCE
-4.57%
1 MONTH PERFORMANCE
-7.75%
3 MONTH PERFORMANCE
-11.28%
6 MONTH PERFORMANCE
-18.69%
YEAR-TO-DATE PERFORMANCE
-9.69%
1 YEAR PERFORMANCE
-0.88%
Revvity, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $104.04 | $100.75 (-3.16%) | $105.04 | $100.54 | 923,623 | $12.16 B |
| 04/02/2025 | $103.73 | $106.72 (2.88%) | $107.16 | $103.73 | 693,108 | $12.88 B |
| 04/01/2025 | $105.33 | $104.31 (-0.97%) | $107.06 | $103.77 | 980,300 | $12.58 B |
| 03/31/2025 | $105.53 | $105.80 (0.26%) | $106.76 | $103.21 | 877,741 | $12.76 B |
| 03/28/2025 | $107.90 | $105.62 (-2.11%) | $107.90 | $105.37 | 852,636 | $12.74 B |
| 03/27/2025 | $107.16 | $107.34 (0.17%) | $108.49 | $106.29 | 614,036 | $12.95 B |
| 03/26/2025 | $106.99 | $107.36 (0.35%) | $108.17 | $105.90 | 806,191 | $13.98 B |
| 03/25/2025 | $109.21 | $107.38 (-1.68%) | $109.33 | $106.65 | 1.29 M | $12.95 B |
| 03/24/2025 | $108.55 | $108.59 (0.04%) | $110.13 | $107.62 | 703,215 | $13.10 B |
| 03/21/2025 | $106.61 | $107.29 (0.64%) | $107.42 | $105.45 | 1.28 M | $13.97 B |
| 03/20/2025 | $109.67 | $106.98 (-2.45%) | $110.69 | $106.48 | 1.08 M | $12.91 B |
| 03/19/2025 | $112.12 | $109.92 (-1.96%) | $112.35 | $107.88 | 1.11 M | $14.31 B |
| 03/18/2025 | $112.64 | $112.69 (0.04%) | $113.04 | $111.18 | 965,600 | $13.60 B |
| 03/17/2025 | $111.59 | $113.21 (1.45%) | $114.25 | $111.59 | 772,558 | $14.74 B |
| 03/14/2025 | $111.47 | $111.91 (0.39%) | $112.39 | $110.68 | 752,900 | $13.50 B |
| 03/13/2025 | $110.71 | $110.32 (-0.35%) | $112.44 | $109.96 | 1.48 M | $14.36 B |
| 03/12/2025 | $113.27 | $111.52 (-1.54%) | $114.63 | $110.83 | 979,362 | $14.52 B |
| 03/11/2025 | $118.59 | $112.92 (-4.78%) | $119.02 | $111.78 | 1.19 M | $14.70 B |
| 03/10/2025 | $116.21 | $118.23 (1.74%) | $120.39 | $116.09 | 1.62 M | $14.26 B |
| 03/07/2025 | $112.60 | $117.56 (4.4%) | $118.26 | $111.65 | 1.40 M | $15.31 B |
| 03/06/2025 | $111.30 | $113.21 (1.72%) | $114.40 | $111.02 | 903,025 | $13.66 B |
| 03/05/2025 | $108.85 | $111.73 (2.65%) | $111.85 | $108.55 | 1.17 M | $13.48 B |
| 03/04/2025 | $109.62 | $109.26 (-0.33%) | $110.40 | $106.61 | 948,500 | $14.23 B |
| 03/03/2025 | $112.74 | $110.39 (-2.08%) | $113.06 | $109.94 | 1.03 M | $13.32 B |
| 02/28/2025 | $111.07 | $112.15 (0.97%) | $112.55 | $110.29 | 1.31 M | $14.60 B |
| 02/27/2025 | $114.26 | $110.45 (-3.33%) | $114.45 | $107.39 | 1.03 M | $13.33 B |
| 02/26/2025 | $115.85 | $115.11 (-0.64%) | $116.38 | $114.28 | 493,020 | $14.99 B |
| 02/25/2025 | $115.26 | $115.49 (0.2%) | $115.89 | $114.27 | 591,700 | $13.93 B |
| 02/24/2025 | $114.74 | $114.91 (0.15%) | $116.79 | $113.07 | 894,032 | $14.96 B |
| 02/21/2025 | $114.77 | $113.84 (-0.81%) | $115.41 | $113.09 | 658,400 | $13.84 B |
| 02/20/2025 | $115.65 | $114.72 (-0.8%) | $116.86 | $113.77 | 1.24 M | $13.95 B |
| 02/19/2025 | $110.95 | $115.01 (3.66%) | $115.36 | $110.95 | 1.03 M | $13.98 B |
| 02/18/2025 | $112.30 | $111.74 (-0.5%) | $113.58 | $110.99 | 784,800 | $13.59 B |
| 02/14/2025 | $113.69 | $112.26 (-1.26%) | $114.03 | $112.22 | 793,500 | $13.65 B |
| 02/13/2025 | $111.40 | $112.88 (1.33%) | $113.64 | $110.53 | 770,100 | $13.72 B |
| 02/12/2025 | $111.05 | $111.27 (0.2%) | $112.00 | $109.76 | 926,044 | $13.53 B |
| 02/11/2025 | $113.90 | $112.62 (-1.12%) | $114.88 | $111.30 | 1.16 M | $13.69 B |
| 02/10/2025 | $117.84 | $114.84 (-2.55%) | $118.26 | $113.93 | 1.39 M | $13.96 B |
| 02/07/2025 | $119.04 | $118.86 (-0.15%) | $119.73 | $116.63 | 942,978 | $14.45 B |
| 02/06/2025 | $122.41 | $119.16 (-2.66%) | $123.34 | $118.94 | 943,000 | $14.49 B |
| 02/05/2025 | $124.09 | $122.37 (-1.39%) | $124.10 | $122.20 | 861,700 | $14.88 B |
| 02/04/2025 | $122.37 | $123.16 (0.65%) | $124.82 | $121.88 | 839,400 | $14.97 B |
| 02/03/2025 | $125.74 | $123.69 (-1.63%) | $126.57 | $123.13 | 872,500 | $15.04 B |
| 01/31/2025 | $125.47 | $126.13 (0.53%) | $128.04 | $121.56 | 1.21 M | $15.34 B |
| 01/30/2025 | $124.97 | $126.84 (1.5%) | $128.29 | $124.17 | 1.53 M | $15.42 B |
| 01/29/2025 | $124.30 | $123.52 (-0.63%) | $124.63 | $122.31 | 934,284 | $15.02 B |
| 01/28/2025 | $125.62 | $125.59 (-0.02%) | $126.72 | $124.61 | 1.20 M | $15.27 B |
| 01/27/2025 | $123.76 | $124.06 (0.24%) | $125.00 | $122.82 | 1.17 M | $15.08 B |
| 01/24/2025 | $122.98 | $123.15 (0.14%) | $124.59 | $122.10 | 729,303 | $15.12 B |
| 01/23/2025 | $122.62 | $123.03 (0.33%) | $123.18 | $119.06 | 995,521 | $15.11 B |
| 01/22/2025 | $123.24 | $122.78 (-0.37%) | $124.17 | $122.46 | 936,430 | $15.08 B |
| 01/21/2025 | $119.02 | $123.95 (4.14%) | $124.04 | $118.83 | 1.23 M | $15.22 B |
| 01/17/2025 | $119.32 | $118.39 (-0.78%) | $120.36 | $118.23 | 659,449 | $14.54 B |
| 01/16/2025 | $118.52 | $119.53 (0.85%) | $119.88 | $116.60 | 667,478 | $14.68 B |
| 01/15/2025 | $122.06 | $118.95 (-2.55%) | $123.00 | $117.49 | 936,210 | $14.61 B |
| 01/14/2025 | $122.63 | $120.73 (-1.55%) | $122.97 | $119.25 | 723,648 | $14.83 B |
| 01/13/2025 | $118.34 | $122.70 (3.68%) | $122.88 | $117.25 | 1.18 M | $15.07 B |
| 01/10/2025 | $114.00 | $113.88 (-0.11%) | $115.89 | $113.58 | 641,200 | $13.99 B |
| 01/08/2025 | $116.09 | $116.42 (0.28%) | $116.97 | $113.57 | 770,400 | $14.30 B |
| 01/07/2025 | $116.04 | $116.60 (0.48%) | $119.41 | $115.56 | 690,033 | $14.32 B |
| 01/06/2025 | $113.50 | $115.59 (1.84%) | $117.38 | $113.46 | 766,100 | $14.20 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.
