-
5 DAY PERFORMANCE
+1.42% -
1 MONTH PERFORMANCE
-6.48% -
3 MONTH PERFORMANCE
-6.96% -
6 MONTH PERFORMANCE
-1.41% -
YEAR-TO-DATE PERFORMANCE
+1.62% -
1 YEAR PERFORMANCE
+24.14%
Revvity, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $111.38 | $111.11 (-0.24%) | $114.13 | $109.72 | 1.37 M | $13.65 B |
| 11/20/2024 | $110.32 | $111.34 (0.92%) | $111.37 | $108.54 | 952,179 | $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 |
| 10/04/2024 | $125.35 | $123.96 (-1.11%) | $126.04 | $123.76 | 431,348 | $15.29 B |
| 10/03/2024 | $124.36 | $124.10 (-0.21%) | $124.62 | $122.95 | 599,300 | $15.31 B |
| 10/02/2024 | $124.02 | $125.08 (0.85%) | $125.99 | $122.72 | 643,400 | $15.43 B |
| 10/01/2024 | $127.70 | $124.44 (-2.55%) | $127.83 | $124.42 | 695,200 | $15.35 B |
| 09/30/2024 | $125.71 | $127.75 (1.62%) | $127.81 | $125.33 | 669,500 | $15.76 B |
| 09/27/2024 | $126.55 | $126.06 (-0.39%) | $127.91 | $125.49 | 680,500 | $15.55 B |
| 09/26/2024 | $123.73 | $126.34 (2.11%) | $126.52 | $122.95 | 771,713 | $15.58 B |
| 09/25/2024 | $124.99 | $122.09 (-2.32%) | $125.58 | $121.59 | 562,641 | $15.06 B |
| 09/24/2024 | $122.43 | $124.94 (2.05%) | $125.44 | $121.62 | 638,342 | $15.41 B |
| 09/23/2024 | $124.00 | $122.07 (-1.56%) | $124.35 | $121.64 | 365,300 | $15.06 B |
| 09/20/2024 | $124.93 | $122.89 (-1.63%) | $125.05 | $121.76 | 1.35 M | $15.16 B |
| 09/19/2024 | $126.81 | $126.48 (-0.26%) | $128.00 | $125.53 | 728,229 | $15.60 B |
| 09/18/2024 | $122.71 | $124.59 (1.53%) | $126.63 | $121.80 | 920,600 | $15.37 B |
| 09/17/2024 | $123.50 | $122.71 (-0.64%) | $123.50 | $121.26 | 533,328 | $15.14 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 |