-
5 DAY PERFORMANCE
+1.91% -
1 MONTH PERFORMANCE
+2.32% -
3 MONTH PERFORMANCE
+14.01% -
6 MONTH PERFORMANCE
+16.72% -
YEAR-TO-DATE PERFORMANCE
+12.01% -
1 YEAR PERFORMANCE
+7.93%
Revvity, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $123.50 | $122.38 (-0.91%) | $123.50 | $121.28 | 312,581 | $15.15 B |
| 09/16/2024 | $122.99 | $122.80 (-0.15%) | $123.62 | $121.64 | 622,600 | $15.15 B |
| 09/13/2024 | $120.63 | $122.03 (1.16%) | $122.17 | $119.98 | 446,238 | $15.05 B |
| 09/12/2024 | $120.75 | $120.15 (-0.5%) | $120.75 | $117.63 | 659,341 | $14.82 B |
| 09/11/2024 | $120.59 | $121.01 (0.35%) | $121.15 | $118.77 | 792,200 | $14.93 B |
| 09/10/2024 | $118.40 | $121.09 (2.27%) | $121.13 | $117.35 | 800,426 | $14.94 B |
| 09/09/2024 | $116.31 | $118.76 (2.11%) | $119.19 | $116.23 | 726,212 | $14.65 B |
| 09/06/2024 | $117.12 | $115.41 (-1.46%) | $118.82 | $114.92 | 643,237 | $14.24 B |
| 09/05/2024 | $117.65 | $117.12 (-0.45%) | $117.76 | $116.23 | 603,200 | $14.45 B |
| 09/04/2024 | $119.41 | $117.63 (-1.49%) | $119.81 | $117.36 | 622,600 | $14.51 B |
| 09/03/2024 | $121.51 | $119.74 (-1.46%) | $122.81 | $118.94 | 544,635 | $14.77 B |
| 08/30/2024 | $122.56 | $122.54 (-0.02%) | $123.24 | $120.74 | 786,607 | $15.12 B |
| 08/29/2024 | $122.01 | $122.18 (0.14%) | $122.97 | $120.74 | 460,700 | $15.07 B |
| 08/28/2024 | $121.62 | $121.29 (-0.27%) | $123.41 | $120.82 | 571,201 | $14.96 B |
| 08/27/2024 | $121.06 | $122.44 (1.14%) | $122.54 | $120.26 | 542,033 | $15.10 B |
| 08/26/2024 | $121.67 | $121.18 (-0.4%) | $122.13 | $120.79 | 448,435 | $14.95 B |
| 08/23/2024 | $120.41 | $121.25 (0.7%) | $121.86 | $119.01 | 578,662 | $14.96 B |
| 08/22/2024 | $121.07 | $119.39 (-1.39%) | $121.35 | $119.00 | 404,200 | $14.73 B |
| 08/21/2024 | $120.43 | $120.73 (0.25%) | $120.91 | $119.24 | 475,600 | $14.89 B |
| 08/20/2024 | $120.34 | $119.50 (-0.7%) | $121.26 | $119.43 | 558,943 | $14.74 B |
| 08/19/2024 | $119.91 | $120.24 (0.28%) | $120.78 | $119.30 | 552,600 | $14.83 B |
| 08/16/2024 | $119.53 | $119.66 (0.11%) | $120.99 | $119.02 | 597,400 | $14.76 B |
| 08/15/2024 | $118.25 | $119.98 (1.46%) | $120.40 | $117.77 | 532,000 | $14.80 B |
| 08/14/2024 | $119.44 | $117.44 (-1.67%) | $119.47 | $116.96 | 475,300 | $14.49 B |
| 08/13/2024 | $118.30 | $119.07 (0.65%) | $119.99 | $117.67 | 526,624 | $14.69 B |
| 08/12/2024 | $118.75 | $117.98 (-0.65%) | $118.75 | $116.62 | 485,500 | $14.55 B |
| 08/09/2024 | $118.73 | $118.75 (0.02%) | $119.36 | $117.75 | 512,700 | $14.65 B |
| 08/08/2024 | $115.64 | $119.13 (3.02%) | $119.14 | $115.20 | 519,600 | $14.70 B |
| 08/07/2024 | $121.11 | $115.64 (-4.52%) | $121.14 | $115.31 | 1.13 M | $14.28 B |
| 08/06/2024 | $120.48 | $120.03 (-0.37%) | $123.64 | $119.79 | 640,803 | $14.82 B |
| 08/05/2024 | $121.19 | $120.19 (-0.83%) | $122.05 | $118.59 | 860,115 | $14.84 B |
| 08/02/2024 | $124.05 | $123.27 (-0.63%) | $124.93 | $118.75 | 1.06 M | $15.22 B |
| 08/01/2024 | $126.43 | $125.03 (-1.11%) | $127.86 | $123.01 | 1.11 M | $15.44 B |
| 07/31/2024 | $127.20 | $125.61 (-1.25%) | $128.15 | $125.04 | 893,200 | $15.51 B |
| 07/30/2024 | $126.02 | $127.16 (0.9%) | $127.70 | $122.62 | 1.41 M | $15.70 B |
| 07/29/2024 | $121.44 | $125.59 (3.42%) | $126.08 | $118.11 | 2.22 M | $15.51 B |
| 07/26/2024 | $113.94 | $115.15 (1.06%) | $116.78 | $113.31 | 1.38 M | $14.21 B |
| 07/25/2024 | $111.40 | $112.81 (1.27%) | $114.14 | $111.40 | 1.22 M | $13.92 B |
| 07/24/2024 | $110.34 | $111.61 (1.15%) | $112.62 | $110.32 | 887,129 | $13.78 B |
| 07/23/2024 | $112.29 | $110.04 (-2%) | $112.29 | $108.99 | 742,600 | $13.58 B |
| 07/22/2024 | $109.01 | $110.69 (1.54%) | $110.80 | $108.03 | 520,257 | $13.66 B |
| 07/19/2024 | $109.99 | $108.15 (-1.67%) | $109.99 | $106.92 | 615,457 | $13.35 B |
| 07/18/2024 | $111.86 | $109.87 (-1.78%) | $113.74 | $109.41 | 873,277 | $13.56 B |
| 07/17/2024 | $113.12 | $113.38 (0.23%) | $114.11 | $112.47 | 799,259 | $13.99 B |
| 07/16/2024 | $108.66 | $113.12 (4.1%) | $113.79 | $108.23 | 1.50 M | $13.96 B |
| 07/15/2024 | $109.29 | $108.11 (-1.08%) | $109.78 | $107.64 | 1.11 M | $13.34 B |
| 07/12/2024 | $110.40 | $109.52 (-0.8%) | $111.67 | $109.27 | 1.79 M | $13.52 B |
| 07/11/2024 | $108.20 | $109.82 (1.5%) | $110.85 | $107.70 | 556,635 | $13.55 B |
| 07/10/2024 | $104.54 | $106.69 (2.06%) | $106.97 | $104.05 | 661,788 | $13.17 B |
| 07/09/2024 | $104.84 | $104.01 (-0.79%) | $105.40 | $102.88 | 488,551 | $12.84 B |
| 07/08/2024 | $104.90 | $104.64 (-0.25%) | $104.97 | $103.70 | 660,729 | $12.92 B |
| 07/05/2024 | $102.99 | $103.56 (0.55%) | $103.80 | $101.86 | 475,566 | $12.78 B |
| 07/03/2024 | $102.63 | $102.56 (-0.07%) | $103.04 | $101.30 | 381,600 | $12.66 B |
| 07/02/2024 | $102.95 | $102.01 (-0.91%) | $103.75 | $101.72 | 650,993 | $12.59 B |
| 07/01/2024 | $104.87 | $103.00 (-1.78%) | $107.18 | $102.97 | 1.07 M | $12.71 B |
| 06/28/2024 | $105.62 | $104.86 (-0.72%) | $106.56 | $103.11 | 1.67 M | $12.94 B |
| 06/27/2024 | $103.68 | $105.71 (1.96%) | $106.02 | $103.26 | 1.09 M | $13.05 B |
| 06/26/2024 | $104.31 | $104.32 (0.01%) | $104.85 | $103.82 | 809,058 | $12.88 B |
| 06/25/2024 | $106.65 | $104.64 (-1.88%) | $106.74 | $104.06 | 606,368 | $12.92 B |
| 06/24/2024 | $108.44 | $106.90 (-1.42%) | $108.44 | $106.65 | 553,238 | $13.19 B |
| 06/21/2024 | $107.76 | $107.98 (0.2%) | $109.07 | $107.08 | 844,991 | $13.33 B |
| 06/20/2024 | $106.30 | $107.50 (1.13%) | $107.73 | $105.86 | 688,600 | $13.27 B |
| 06/18/2024 | $107.32 | $107.29 (-0.03%) | $108.38 | $106.55 | 583,157 | $13.24 B |
| 06/17/2024 | $108.29 | $107.39 (-0.83%) | $109.11 | $106.80 | 629,802 | $13.25 B |