RVTY
Revvity (RVTY)
NYSE
$157.24+$0.63 (+0.40%)
Price as of Oct 22, 2026 6:02 PM EDT
  • $17.5B
    Market Cap
  • 64.01%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +9.07%
    Low Price$142.11
    High Price$157.36
  • 3 Months
    +41.70%
    Low Price$108.07
    High Price$157.36
  • 1 Year
    +64.01%
    Low Price$82.21
    High Price$157.36
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
154.44
159.48
152.71
156.61
+0.38%
1,995,293
10/20/2026
152.64
157.58
152.19
156.01
+3.36%
1,396,746
10/19/2026
153.89
156.87
150.71
150.94
-1.11%
1,259,525
10/16/2026
154.44
155.50
151.61
152.64
-1.34%
1,336,728
10/15/2026
151.91
156.86
148.83
154.71
+1.70%
2,374,865
10/14/2026
154.26
158.00
151.45
152.12
-1.91%
2,023,247
10/13/2026
156.44
157.46
153.10
155.08
-0.34%
1,387,588
10/12/2026
153.74
156.33
153.46
155.61
+0.93%
1,115,984
10/09/2026
152.40
155.50
152.40
154.18
+1.33%
1,224,322
10/08/2026
152.04
152.54
146.70
152.16
-0.94%
1,456,964
10/07/2026
153.03
156.01
149.25
153.60
+0.20%
2,233,643
10/06/2026
161.62
166.25
151.45
153.30
-2.58%
2,678,780
10/05/2026
151.45
157.45
150.39
157.36
+3.85%
1,551,387
10/02/2026
149.94
153.38
148.55
151.53
+1.66%
1,238,350
10/01/2026
155.48
155.48
148.31
149.06
-2.51%
2,490,850
09/30/2026
153.49
158.28
152.81
152.89
+0.08%
4,456,010
09/29/2026
150.49
153.06
149.29
152.77
+1.16%
1,601,167
09/28/2026
148.97
151.05
148.12
151.02
-0.06%
1,500,527
09/25/2026
150.70
151.99
147.03
151.11
+0.29%
1,940,559
09/24/2026
141.79
152.26
141.79
150.68
+6.03%
2,540,017
09/23/2026
142.40
145.00
140.08
142.11
-0.84%
2,244,120
09/22/2026
143.12
144.77
141.71
143.31
-0.19%
2,871,262
09/21/2026
144.53
145.55
142.30
143.59
+0.10%
2,062,048
09/18/2026
146.50
146.89
142.45
143.45
-2.24%
3,321,775
09/17/2026
147.61
149.52
145.22
146.73
+0.69%
2,753,784
09/16/2026
140.88
147.50
140.20
145.73
+3.95%
3,404,321
09/15/2026
128.67
140.22
128.67
140.19
+9.11%
3,693,804
09/14/2026
124.69
128.70
123.95
128.49
+3.36%
1,895,183
09/11/2026
122.40
124.65
121.61
124.31
+2.79%
1,151,504
09/10/2026
122.77
123.23
120.90
120.94
-2.35%
1,344,115
09/09/2026
125.77
126.66
121.20
123.85
-2.54%
1,882,206
09/08/2026
128.50
129.54
126.89
127.08
-2.41%
1,496,185
09/04/2026
130.03
131.70
129.56
130.22
-0.31%
1,175,228
09/03/2026
132.45
133.00
127.78
130.63
-0.24%
1,817,144
09/02/2026
125.94
131.75
125.94
130.94
+3.44%
2,101,525
09/01/2026
127.46
128.18
125.49
126.59
-1.62%
3,056,575
08/31/2026
127.34
128.82
125.46
128.67
-0.10%
1,631,815
08/28/2026
128.57
130.07
127.26
128.80
-0.70%
1,576,279
08/27/2026
126.53
129.80
126.50
129.71
+2.66%
1,932,886
08/26/2026
123.29
126.90
123.29
126.35
+1.21%
1,155,883
08/25/2026
123.69
124.94
122.01
124.84
+1.50%
1,035,680
08/24/2026
123.49
124.89
121.38
123.00
-1.40%
1,505,424
08/21/2026
124.48
124.97
121.51
124.75
+0.50%
2,289,765
08/20/2026
118.26
124.49
116.96
124.13
+3.92%
2,344,489
08/19/2026
116.02
122.11
115.29
119.45
+5.01%
1,717,981
08/18/2026
115.86
115.90
113.69
113.75
-2.08%
800,025
08/17/2026
115.97
117.25
115.97
116.17
-0.57%
786,673
08/14/2026
116.51
117.72
115.66
116.84
-0.56%
774,555
08/13/2026
118.25
118.34
115.67
117.50
-0.32%
1,373,246
08/12/2026
115.21
117.94
114.64
117.88
+1.86%
1,213,768
08/11/2026
115.83
116.84
115.10
115.73
-0.25%
1,287,613
08/10/2026
114.22
116.74
112.68
116.02
+1.19%
1,253,851
08/07/2026
114.98
115.51
113.74
114.66
+0.37%
1,050,533
08/06/2026
114.24
115.00
112.24
114.24
-0.68%
1,259,677
08/05/2026
112.45
115.84
110.81
115.02
+3.26%
2,149,046
08/04/2026
114.50
117.37
107.73
111.39
-3.32%
2,586,311
08/04/2026
$1.41 Earnings
08/03/2026
112.48
116.32
112.15
115.22
+2.40%
2,589,124
07/31/2026
113.99
114.15
110.95
112.52
-0.90%
1,204,254
07/30/2026
112.40
114.08
111.16
113.54
+0.15%
2,036,978
07/29/2026
112.13
114.47
109.99
113.37
+1.67%
2,331,492
07/28/2026
109.26
112.50
108.75
111.51
+3.18%
1,772,146
07/27/2026
110.84
111.25
107.48
108.07
-2.17%
1,348,014
07/24/2026
113.14
113.81
110.25
110.47
-2.39%
1,117,831
07/23/2026
113.20
116.00
110.91
113.17
+2.38%
1,495,343
07/22/2026
109.94
111.23
108.96
110.54
+0.02%
1,699,131
07/21/2026
103.79
112.30
102.37
110.52
+3.83%
1,653,696
07/20/2026
109.48
109.78
106.21
106.44
-3.37%
1,248,506
07/17/2026
110.59
111.76
108.94
110.15
-1.33%
1,248,949
07/17/2026
$0.07 Dividend
07/16/2026
110.64
111.76
109.87
111.63
+0.31%
1,065,528
07/15/2026
111.97
111.98
110.63
111.28
+0.13%
834,156
07/14/2026
110.60
111.69
109.06
111.14
+0.09%
994,729
07/13/2026
110.60
112.80
110.42
111.04
-1.05%
1,126,772
07/10/2026
113.41
114.08
111.77
112.22
-0.58%
929,159
07/09/2026
109.57
113.25
109.18
112.88
+3.29%
1,609,064
07/08/2026
110.32
111.18
107.95
109.28
-2.41%
939,448
07/07/2026
113.86
114.07
110.14
111.98
-0.80%
1,165,428
07/06/2026
112.81
112.96
110.95
112.88
-0.71%
1,006,155
07/02/2026
113.30
114.43
112.11
113.69
+0.82%
972,331
07/01/2026
111.70
114.38
110.62
112.77
+1.42%
1,436,240
06/30/2026
115.56
115.56
109.55
111.19
+0.04%
2,512,646
06/29/2026
113.51
113.51
110.65
111.14
-1.60%
2,018,101
06/26/2026
112.28
116.09
111.50
112.95
-0.45%
3,674,633
06/25/2026
107.93
114.08
107.31
113.46
+7.48%
2,192,629
06/24/2026
101.43
106.79
101.43
105.56
+5.74%
1,680,645
06/23/2026
99.12
101.33
98.83
99.84
+0.87%
1,116,258
06/22/2026
99.64
100.37
97.32
98.98
-0.96%
1,187,951
06/18/2026
97.92
100.67
97.86
99.94
+2.23%
2,169,763
06/17/2026
100.22
101.14
96.79
97.76
-3.36%
858,929
06/16/2026
100.68
102.26
100.46
101.16
+0.67%
1,303,147
06/15/2026
100.97
102.96
99.97
100.49
+0.89%
942,357
06/12/2026
102.28
103.54
98.36
99.60
-1.83%
927,423
06/11/2026
101.50
102.58
99.12
101.46
+0.23%
1,800,606
06/10/2026
103.61
106.14
101.16
101.23
-2.73%
1,099,945
06/09/2026
101.42
106.03
101.30
104.06
+3.82%
1,243,114
06/08/2026
100.05
102.45
98.51
100.24
+1.96%
1,280,406
06/05/2026
101.69
101.93
97.53
98.31
-3.94%
868,562
06/04/2026
101.97
103.95
101.58
102.34
+1.32%
863,890
06/03/2026
99.04
102.42
98.95
101.01
+0.68%
1,152,451