Revvity, Inc.RVTYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $102.57 | $104.76 | $100.98 | $104.43 | 1.18M |
| 1/8/2026 | $102.17 | $103.20 | $101.12 | $101.71 | 1.02M |
| 1/7/2026 | $105.21 | $106.00 | $102.34 | $102.99 | 988,541 |
| 1/6/2026 | $101.30 | $106.39 | $101.30 | $105.05 | 1.48M |
| 1/5/2026 | $97.48 | $102.58 | $97.48 | $102.06 | 1.37M |
| 1/2/2026 | $97.20 | $98.32 | $96.58 | $98.15 | 858,141 |
| 12/31/2025 | $97.08 | $97.77 | $96.57 | $96.75 | 636,200 |
| 12/30/2025 | $96.93 | $97.89 | $96.93 | $97.43 | 605,900 |
| 12/29/2025 | $96.72 | $97.82 | $96.47 | $97.11 | 609,301 |
| 12/26/2025 | $96.97 | $97.09 | $95.87 | $96.75 | 557,143 |
| 12/24/2025 | $97.10 | $97.54 | $96.17 | $96.78 | 366,634 |
| 12/23/2025 | $97.56 | $97.88 | $96.98 | $97.58 | 727,842 |
| 12/22/2025 | $96.58 | $98.55 | $96.36 | $97.77 | 767,958 |
| 12/19/2025 | $96.16 | $97.10 | $95.49 | $96.24 | 2.87M |
| 12/18/2025 | $97.65 | $98.68 | $95.73 | $96.26 | 1.08M |
| 12/17/2025 | $95.80 | $100.16 | $95.80 | $96.77 | 1.42M |
| 12/16/2025 | $99.28 | $99.65 | $95.44 | $96.27 | 1.63M |
| 12/15/2025 | $100.03 | $100.88 | $96.88 | $99.08 | 2.05M |
| 12/12/2025 | $104.00 | $104.35 | $100.18 | $100.49 | 1.04M |
| 12/11/2025 | $103.53 | $104.44 | $102.75 | $103.92 | 1.05M |
| 12/10/2025 | $99.20 | $103.51 | $99.20 | $103.51 | 1.12M |
| 12/9/2025 | $99.38 | $100.75 | $98.73 | $98.78 | 886,300 |
| 12/8/2025 | $100.53 | $100.96 | $98.95 | $99.79 | 2.16M |
| 12/5/2025 | $103.13 | $103.49 | $100.73 | $100.79 | 795,208 |
| 12/4/2025 | $103.07 | $103.54 | $99.35 | $102.55 | 1.11M |
| 12/3/2025 | $103.26 | $104.84 | $103.19 | $103.26 | 1.03M |
| 12/2/2025 | $102.31 | $104.20 | $101.34 | $102.73 | 1.23M |
| 12/1/2025 | $102.57 | $104.55 | $102.38 | $102.43 | 1.16M |
| 11/28/2025 | $105.15 | $105.55 | $104.05 | $104.41 | 403,832 |
| 11/26/2025 | $104.50 | $105.89 | $103.72 | $104.66 | 1.43M |
| 11/25/2025 | $101.16 | $106.52 | $100.49 | $105.57 | 2.05M |
| 11/24/2025 | $97.74 | $101.55 | $96.52 | $100.58 | 12.29M |
| 11/21/2025 | $94.32 | $99.02 | $94.28 | $98.27 | 1.56M |
| 11/20/2025 | $93.17 | $94.45 | $92.48 | $94.02 | 1.20M |
| 11/19/2025 | $93.08 | $93.42 | $91.73 | $92.25 | 874,745 |
| 11/18/2025 | $90.79 | $93.42 | $89.65 | $93.06 | 837,500 |
| 11/17/2025 | $92.11 | $92.85 | $90.57 | $91.06 | 806,351 |
| 11/14/2025 | $92.69 | $93.54 | $91.39 | $92.73 | 924,525 |
| 11/13/2025 | $93.02 | $95.79 | $92.94 | $93.40 | 1.15M |
| 11/12/2025 | $94.06 | $95.22 | $93.89 | $94.13 | 1.16M |
| 11/11/2025 | $92.90 | $94.76 | $92.87 | $94.31 | 1.05M |
| 11/10/2025 | $91.24 | $92.64 | $91.03 | $92.28 | 1.37M |
| 11/7/2025 | $89.04 | $90.99 | $88.48 | $90.78 | 1.24M |
| 11/6/2025 | $91.74 | $93.32 | $88.85 | $89.52 | 1.91M |
| 11/5/2025 | $91.31 | $93.18 | $90.29 | $92.57 | 899,824 |
| 11/4/2025 | $91.86 | $94.29 | $91.66 | $91.69 | 1.20M |
| 11/3/2025 | $92.58 | $93.12 | $90.73 | $92.97 | 1.41M |
| 10/31/2025 | $90.34 | $94.32 | $90.34 | $93.59 | 1.16M |
| 10/30/2025 | $94.80 | $95.89 | $90.90 | $91.02 | 1.54M |
| 10/29/2025 | $96.00 | $97.43 | $94.37 | $95.30 | 1.08M |
| 10/28/2025 | $98.33 | $98.39 | $95.74 | $96.45 | 1.25M |
| 10/27/2025 | $94.86 | $98.32 | $94.79 | $97.16 | 2.66M |
| 10/24/2025 | $99.22 | $100.41 | $97.95 | $98.89 | 2.10M |
| 10/23/2025 | $95.80 | $98.12 | $95.45 | $97.57 | 1.36M |
| 10/22/2025 | $96.52 | $98.48 | $95.54 | $95.68 | 1.32M |
| 10/21/2025 | $96.79 | $98.29 | $95.80 | $96.89 | 1.12M |
| 10/20/2025 | $94.29 | $97.07 | $94.29 | $95.31 | 1.02M |
| 10/17/2025 | $93.22 | $95.16 | $93.22 | $93.42 | 1.13M |
| 10/16/2025 | $92.87 | $95.35 | $92.47 | $94.00 | 1.46M |
| 10/15/2025 | $91.21 | $93.37 | $90.92 | $92.12 | 1.10M |
| 10/14/2025 | $90.11 | $92.16 | $88.75 | $91.14 | 1.20M |