5 DAY PERFORMANCE
+1.77%
1 MONTH PERFORMANCE
-1.31%
3 MONTH PERFORMANCE
-8.37%
6 MONTH PERFORMANCE
+9.68%
YEAR-TO-DATE PERFORMANCE
+1.77%
1 YEAR PERFORMANCE
+5.79%
Revvity, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/03/2025 | $112.03 | $113.60 (1.4%) | $113.85 | $110.73 | 482,666 | $13.95 B |
| 01/02/2025 | $112.43 | $112.00 (-0.38%) | $113.62 | $111.36 | 715,300 | $13.75 B |
| 12/31/2024 | $112.02 | $111.61 (-0.37%) | $112.98 | $111.23 | 338,060 | $13.71 B |
| 12/30/2024 | $110.90 | $111.31 (0.37%) | $112.08 | $109.39 | 400,105 | $13.67 B |
| 12/27/2024 | $111.31 | $111.99 (0.61%) | $112.69 | $110.98 | 346,041 | $13.75 B |
| 12/26/2024 | $111.45 | $112.50 (0.94%) | $112.72 | $110.94 | 266,218 | $13.82 B |
| 12/24/2024 | $112.24 | $112.34 (0.09%) | $113.11 | $111.28 | 214,100 | $13.80 B |
| 12/23/2024 | $111.32 | $112.27 (0.85%) | $112.44 | $110.35 | 660,111 | $13.79 B |
| 12/20/2024 | $110.15 | $112.56 (2.19%) | $113.66 | $110.15 | 2.05 M | $13.82 B |
| 12/19/2024 | $109.00 | $110.54 (1.41%) | $111.04 | $107.64 | 739,000 | $13.58 B |
| 12/18/2024 | $114.08 | $109.14 (-4.33%) | $115.20 | $109.10 | 1.01 M | $13.40 B |
| 12/17/2024 | $115.10 | $114.75 (-0.3%) | $117.41 | $114.33 | 743,700 | $14.09 B |
| 12/16/2024 | $115.29 | $115.17 (-0.1%) | $116.25 | $114.50 | 698,100 | $14.14 B |
| 12/13/2024 | $116.71 | $115.94 (-0.66%) | $116.71 | $113.07 | 1.28 M | $14.24 B |
| 12/12/2024 | $115.99 | $116.01 (0.02%) | $116.82 | $115.59 | 1.46 M | $14.25 B |
| 12/11/2024 | $118.50 | $116.64 (-1.57%) | $119.48 | $116.33 | 973,300 | $14.32 B |
| 12/10/2024 | $120.79 | $117.84 (-2.44%) | $120.81 | $117.57 | 743,132 | $14.47 B |
| 12/09/2024 | $116.51 | $120.29 (3.24%) | $120.61 | $116.51 | 709,500 | $14.77 B |
| 12/06/2024 | $115.81 | $116.46 (0.56%) | $117.54 | $115.65 | 709,615 | $14.30 B |
| 12/05/2024 | $115.53 | $115.09 (-0.38%) | $116.19 | $114.34 | 1.22 M | $14.13 B |
| 12/04/2024 | $114.47 | $116.13 (1.45%) | $117.23 | $114.06 | 742,906 | $14.26 B |
| 12/03/2024 | $116.58 | $115.02 (-1.34%) | $117.05 | $114.56 | 699,521 | $14.13 B |
| 12/02/2024 | $115.79 | $116.70 (0.79%) | $116.84 | $115.16 | 775,553 | $14.33 B |
| 11/29/2024 | $116.06 | $116.14 (0.07%) | $116.92 | $115.72 | 389,640 | $14.26 B |
| 11/27/2024 | $115.98 | $116.23 (0.22%) | $117.01 | $114.71 | 622,741 | $14.27 B |
| 11/26/2024 | $113.64 | $115.07 (1.26%) | $115.24 | $112.30 | 1.01 M | $14.13 B |
| 11/25/2024 | $113.00 | $114.66 (1.47%) | $115.22 | $110.95 | 1.41 M | $14.08 B |
| 11/22/2024 | $111.11 | $112.03 (0.83%) | $112.63 | $109.17 | 1.14 M | $13.76 B |
| 11/21/2024 | $111.38 | $111.11 (-0.24%) | $114.13 | $109.72 | 1.38 M | $13.65 B |
| 11/20/2024 | $110.32 | $111.34 (0.92%) | $111.37 | $108.54 | 952,200 | $13.67 B |
| 11/19/2024 | $108.48 | $109.91 (1.32%) | $110.17 | $107.17 | 843,923 | $13.50 B |
| 11/18/2024 | $109.52 | $109.47 (-0.05%) | $110.80 | $109.00 | 1.30 M | $13.44 B |
| 11/15/2024 | $115.24 | $109.52 (-4.96%) | $117.54 | $109.22 | 1.82 M | $13.45 B |
| 11/14/2024 | $119.59 | $116.05 (-2.96%) | $119.59 | $115.88 | 732,500 | $14.25 B |
| 11/13/2024 | $120.23 | $119.74 (-0.41%) | $120.85 | $119.34 | 808,700 | $14.71 B |
| 11/12/2024 | $120.00 | $120.35 (0.29%) | $120.76 | $119.66 | 691,375 | $14.78 B |
| 11/11/2024 | $121.55 | $120.64 (-0.75%) | $122.10 | $119.02 | 1.29 M | $14.82 B |
| 11/08/2024 | $123.17 | $122.47 (-0.57%) | $123.97 | $118.98 | 999,722 | $15.10 B |
| 11/07/2024 | $125.44 | $124.00 (-1.15%) | $126.16 | $123.50 | 829,302 | $15.29 B |
| 11/06/2024 | $129.04 | $124.86 (-3.24%) | $129.50 | $120.60 | 1.44 M | $15.40 B |
| 11/05/2024 | $123.29 | $125.96 (2.17%) | $126.00 | $121.43 | 855,980 | $15.54 B |
| 11/04/2024 | $122.54 | $124.82 (1.86%) | $128.83 | $120.75 | 2.39 M | $15.39 B |
| 11/01/2024 | $119.90 | $121.04 (0.95%) | $124.18 | $119.90 | 1.47 M | $14.93 B |
| 10/31/2024 | $119.40 | $118.59 (-0.68%) | $120.14 | $117.51 | 946,500 | $14.63 B |
| 10/30/2024 | $118.30 | $120.03 (1.46%) | $123.01 | $116.85 | 1.00 M | $14.81 B |
| 10/29/2024 | $117.15 | $117.76 (0.52%) | $118.42 | $116.39 | 479,032 | $14.53 B |
| 10/28/2024 | $117.67 | $117.49 (-0.15%) | $118.77 | $116.41 | 772,743 | $14.49 B |
| 10/25/2024 | $116.74 | $116.33 (-0.35%) | $117.41 | $115.27 | 733,601 | $14.35 B |
| 10/24/2024 | $118.63 | $116.14 (-2.1%) | $119.76 | $116.13 | 730,411 | $14.33 B |
| 10/23/2024 | $118.08 | $118.50 (0.36%) | $119.41 | $117.04 | 844,100 | $14.62 B |
| 10/22/2024 | $118.35 | $118.78 (0.36%) | $119.00 | $116.43 | 758,537 | $14.65 B |
| 10/21/2024 | $119.64 | $119.25 (-0.33%) | $119.64 | $117.83 | 735,800 | $14.71 B |
| 10/18/2024 | $120.00 | $119.67 (-0.28%) | $120.18 | $118.26 | 711,400 | $14.76 B |
| 10/17/2024 | $121.70 | $119.05 (-2.18%) | $122.54 | $118.20 | 702,100 | $14.69 B |
| 10/16/2024 | $123.99 | $120.18 (-3.07%) | $124.50 | $119.17 | 903,443 | $14.82 B |
| 10/15/2024 | $124.61 | $124.36 (-0.2%) | $126.09 | $123.52 | 937,533 | $15.34 B |
| 10/14/2024 | $121.46 | $122.91 (1.19%) | $123.17 | $121.06 | 515,300 | $15.16 B |
| 10/11/2024 | $120.04 | $121.51 (1.22%) | $122.84 | $120.04 | 575,700 | $14.99 B |
| 10/10/2024 | $120.98 | $120.23 (-0.62%) | $121.32 | $120.04 | 388,200 | $14.83 B |
| 10/09/2024 | $122.03 | $121.51 (-0.43%) | $122.60 | $120.87 | 533,701 | $14.99 B |
| 10/08/2024 | $122.29 | $122.03 (-0.21%) | $123.14 | $121.76 | 439,900 | $15.05 B |
| 10/07/2024 | $123.08 | $122.53 (-0.45%) | $123.14 | $121.43 | 573,515 | $15.11 B |