5 DAY PERFORMANCE
-5.13%
1 MONTH PERFORMANCE
+12.48%
3 MONTH PERFORMANCE
+16.27%
6 MONTH PERFORMANCE
+23.80%
YEAR-TO-DATE PERFORMANCE
+12.48%
1 YEAR PERFORMANCE
-13.72%
Revvity, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $106.43 | $108.80 (2.23%) | $108.85 | $106.37 | 1.55 M | $12.81 B |
| 01/29/2026 | $110.00 | $108.49 (-1.37%) | $110.89 | $107.11 | 1.37 M | $12.77 B |
| 01/28/2026 | $114.14 | $111.13 (-2.64%) | $114.34 | $109.85 | 1.45 M | $13.08 B |
| 01/27/2026 | $114.03 | $114.61 (0.51%) | $115.66 | $110.83 | 898.73 K | $13.49 B |
| 01/26/2026 | $117.08 | $114.70 (-2.03%) | $118.21 | $114.55 | 1.27 M | $13.50 B |
| 01/23/2026 | $117.32 | $116.73 (-0.5%) | $118.00 | $115.75 | 1.40 M | $13.74 B |
| 01/22/2026 | $116.85 | $117.75 (0.77%) | $118.30 | $116.57 | 1.88 M | $13.86 B |
| 01/21/2026 | $113.08 | $116.53 (3.05%) | $117.12 | $111.53 | 2.25 M | $13.72 B |
| 01/20/2026 | $111.14 | $111.89 (0.67%) | $113.06 | $110.17 | 1.52 M | $13.17 B |
| 01/16/2026 | $114.83 | $112.50 (-2.03%) | $115.45 | $111.87 | 1.60 M | $13.25 B |
| 01/15/2026 | $111.81 | $115.33 (3.15%) | $115.78 | $110.51 | 1.86 M | $13.58 B |
| 01/14/2026 | $110.12 | $111.52 (1.27%) | $112.72 | $108.27 | 2.05 M | $13.13 B |
| 01/13/2026 | $110.88 | $110.14 (-0.67%) | $115.00 | $105.70 | 2.62 M | $12.97 B |
| 01/12/2026 | $106.45 | $103.89 (-2.4%) | $107.00 | $102.71 | 884.60 K | $12.23 B |
| 01/09/2026 | $102.57 | $104.43 (1.81%) | $104.76 | $100.98 | 1.18 M | $12.30 B |
| 01/08/2026 | $102.17 | $101.71 (-0.45%) | $103.20 | $101.12 | 1.02 M | $11.97 B |
| 01/07/2026 | $105.21 | $102.99 (-2.11%) | $106.00 | $102.34 | 988.54 K | $12.13 B |
| 01/06/2026 | $101.30 | $105.05 (3.7%) | $106.39 | $101.30 | 1.48 M | $12.37 B |
| 01/05/2026 | $97.48 | $102.06 (4.7%) | $102.58 | $97.48 | 1.37 M | $12.02 B |
| 01/02/2026 | $97.20 | $98.15 (0.98%) | $98.32 | $96.58 | 858.14 K | $11.56 B |
| 12/31/2025 | $97.08 | $96.75 (-0.34%) | $97.77 | $96.57 | 636.20 K | $11.39 B |
| 12/30/2025 | $96.93 | $97.43 (0.52%) | $97.89 | $96.93 | 605.90 K | $11.47 B |
| 12/29/2025 | $96.72 | $97.11 (0.4%) | $97.82 | $96.47 | 609.30 K | $11.43 B |
| 12/26/2025 | $96.97 | $96.75 (-0.23%) | $97.09 | $95.87 | 557.14 K | $11.39 B |
| 12/24/2025 | $97.10 | $96.78 (-0.33%) | $97.54 | $96.17 | 366.63 K | $11.39 B |
| 12/23/2025 | $97.56 | $97.58 (0.02%) | $97.88 | $96.98 | 727.84 K | $11.49 B |
| 12/22/2025 | $96.58 | $97.77 (1.23%) | $98.55 | $96.36 | 767.96 K | $11.51 B |
| 12/19/2025 | $96.16 | $96.24 (0.08%) | $97.10 | $95.49 | 2.87 M | $11.33 B |
| 12/18/2025 | $97.65 | $96.26 (-1.42%) | $98.68 | $95.73 | 1.08 M | $11.33 B |
| 12/17/2025 | $95.80 | $96.77 (1.01%) | $100.16 | $95.80 | 1.42 M | $11.39 B |
| 12/16/2025 | $99.28 | $96.27 (-3.03%) | $99.65 | $95.44 | 1.63 M | $11.33 B |
| 12/15/2025 | $100.03 | $99.08 (-0.95%) | $100.88 | $96.88 | 2.05 M | $11.67 B |
| 12/12/2025 | $104.00 | $100.49 (-3.38%) | $104.35 | $100.18 | 1.04 M | $11.83 B |
| 12/11/2025 | $103.53 | $103.92 (0.38%) | $104.44 | $102.75 | 1.05 M | $12.24 B |
| 12/10/2025 | $99.20 | $103.51 (4.34%) | $103.51 | $99.20 | 1.12 M | $12.19 B |
| 12/09/2025 | $99.38 | $98.78 (-0.6%) | $100.75 | $98.73 | 886.30 K | $11.63 B |
| 12/08/2025 | $100.53 | $99.79 (-0.74%) | $100.96 | $98.95 | 2.16 M | $11.75 B |
| 12/05/2025 | $103.13 | $100.79 (-2.27%) | $103.49 | $100.73 | 795.21 K | $11.87 B |
| 12/04/2025 | $103.07 | $102.55 (-0.5%) | $103.54 | $99.35 | 1.11 M | $12.07 B |
| 12/03/2025 | $103.26 | $103.26 (0%) | $104.84 | $103.19 | 1.03 M | $12.16 B |
| 12/02/2025 | $102.31 | $102.73 (0.41%) | $104.20 | $101.34 | 1.23 M | $12.09 B |
| 12/01/2025 | $102.57 | $102.43 (-0.14%) | $104.55 | $102.38 | 1.16 M | $12.06 B |
| 11/28/2025 | $105.15 | $104.41 (-0.7%) | $105.55 | $104.05 | 403.83 K | $12.29 B |
| 11/26/2025 | $104.50 | $104.66 (0.15%) | $105.89 | $103.72 | 1.43 M | $12.32 B |
| 11/25/2025 | $101.16 | $105.57 (4.36%) | $106.52 | $100.49 | 2.05 M | $12.43 B |
| 11/24/2025 | $97.74 | $100.58 (2.91%) | $101.55 | $96.52 | 12.29 M | $11.84 B |
| 11/21/2025 | $94.32 | $98.27 (4.19%) | $99.02 | $94.28 | 1.56 M | $11.57 B |
| 11/20/2025 | $93.17 | $94.02 (0.91%) | $94.45 | $92.48 | 1.20 M | $11.07 B |
| 11/19/2025 | $93.08 | $92.25 (-0.89%) | $93.42 | $91.73 | 874.75 K | $10.86 B |
| 11/18/2025 | $90.79 | $93.06 (2.5%) | $93.42 | $89.65 | 837.50 K | $10.96 B |
| 11/17/2025 | $92.11 | $91.06 (-1.14%) | $92.85 | $90.57 | 806.35 K | $10.72 B |
| 11/14/2025 | $92.69 | $92.73 (0.04%) | $93.54 | $91.39 | 924.53 K | $10.92 B |
| 11/13/2025 | $93.02 | $93.40 (0.41%) | $95.79 | $92.94 | 1.15 M | $11.00 B |
| 11/12/2025 | $94.06 | $94.13 (0.07%) | $95.22 | $93.89 | 1.16 M | $11.08 B |
| 11/11/2025 | $92.90 | $94.31 (1.52%) | $94.76 | $92.87 | 1.05 M | $11.10 B |
| 11/10/2025 | $91.24 | $92.28 (1.14%) | $92.64 | $91.03 | 1.37 M | $10.86 B |
| 11/07/2025 | $89.04 | $90.78 (1.95%) | $90.99 | $88.48 | 1.24 M | $10.69 B |
| 11/06/2025 | $91.74 | $89.52 (-2.42%) | $93.32 | $88.85 | 1.91 M | $10.54 B |
| 11/05/2025 | $91.31 | $92.57 (1.38%) | $93.18 | $90.29 | 899.82 K | $10.90 B |
| 11/04/2025 | $91.86 | $91.69 (-0.19%) | $94.29 | $91.66 | 1.20 M | $10.80 B |
| 11/03/2025 | $92.58 | $92.97 (0.42%) | $93.12 | $90.73 | 1.41 M | $10.95 B |
| 10/31/2025 | $90.34 | $93.59 (3.6%) | $94.32 | $90.34 | 1.16 M | $11.02 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.
