Revvity Inc. (RVTY)
NYSE: RVTY
· Real-Time Price · USD
94.09
2.63 (2.88%)
At close: Oct 03, 2025, 3:59 PM
94.05
-0.04%
After-hours: Oct 03, 2025, 07:33 PM EDT
RVTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 92.09 | 94.92 | 91.56 | 94.05 | 94.05 | 2.83% | 1,293,791 |
| Oct 2, 2025 | 90.54 | 92.54 | 90.19 | 91.46 | 91.46 | -0.33% | 1,222,100 |
| Oct 1, 2025 | 87.55 | 92.12 | 87.55 | 91.76 | 91.76 | 4.69% | 1,274,319 |
| Sep 30, 2025 | 84.30 | 87.93 | 83.64 | 87.65 | 87.65 | 4.10% | 1,299,732 |
| Sep 29, 2025 | 84.65 | 85.27 | 83.30 | 84.20 | 84.20 | 0.17% | 913,600 |
| Sep 26, 2025 | 83.40 | 84.40 | 82.75 | 84.06 | 84.06 | 1.23% | 915,336 |
| Sep 25, 2025 | 83.92 | 84.85 | 82.47 | 83.04 | 83.04 | -1.72% | 910,400 |
| Sep 24, 2025 | 85.38 | 85.80 | 83.92 | 84.49 | 84.49 | -1.42% | 811,926 |
| Sep 23, 2025 | 87.00 | 87.76 | 84.98 | 85.71 | 85.71 | -0.65% | 1,069,600 |
| Sep 22, 2025 | 85.93 | 87.03 | 85.30 | 86.27 | 86.27 | -0.52% | 1,034,500 |
| Sep 19, 2025 | 88.03 | 88.60 | 86.57 | 86.72 | 86.72 | -1.19% | 3,530,400 |
| Sep 18, 2025 | 85.89 | 88.26 | 85.73 | 87.76 | 87.76 | 2.78% | 1,223,600 |
| Sep 17, 2025 | 86.00 | 88.49 | 84.84 | 85.39 | 85.39 | 0.13% | 1,523,656 |
| Sep 16, 2025 | 84.10 | 85.69 | 83.58 | 85.28 | 85.28 | 1.52% | 1,196,100 |
| Sep 15, 2025 | 83.00 | 84.13 | 81.69 | 84.00 | 84.00 | 1.36% | 1,304,720 |
| Sep 12, 2025 | 85.34 | 85.39 | 82.71 | 82.87 | 82.87 | -3.28% | 1,126,117 |
| Sep 11, 2025 | 82.76 | 85.86 | 82.59 | 85.68 | 85.68 | 3.85% | 833,800 |
| Sep 10, 2025 | 84.75 | 85.57 | 82.47 | 82.50 | 82.50 | -2.99% | 1,428,737 |
| Sep 9, 2025 | 86.44 | 86.44 | 84.99 | 85.04 | 85.04 | -1.44% | 907,645 |
| Sep 8, 2025 | 85.72 | 86.49 | 84.72 | 86.28 | 86.28 | -0.42% | 1,026,732 |
Page 1 of 136