RVTY
Revvity (RVTY)
NYSE
$111.90-$0.62 (-0.56%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $12.6B
    Market Cap
  • 27.88%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +1.20%
    Low Price$106.44
    High Price$113.54
  • 3 Months
    +29.98%
    Low Price$92.24
    High Price$113.69
  • 1 Year
    +27.88%
    Low Price$82.21
    High Price$117.58
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
98.38
100.62
98.00
100.33
-0.13%
1,421,719
06/01/2026
103.85
104.58
100.11
100.46
-3.85%
2,165,699
05/29/2026
100.94
104.97
100.08
104.48
+3.29%
2,337,799
05/28/2026
98.49
102.61
97.12
101.16
+4.58%
4,082,089
05/27/2026
96.94
98.49
95.66
96.73
-0.04%
924,951
05/26/2026
96.99
97.01
95.28
96.77
-0.12%
2,453,929
05/22/2026
95.10
96.95
94.65
96.89
+1.65%
942,861
05/21/2026
94.20
96.18
92.91
95.32
+0.61%
1,286,963
05/20/2026
96.29
96.77
93.46
94.74
-1.12%
1,423,381
05/19/2026
94.96
97.20
93.64
95.81
+0.41%
1,049,124
05/18/2026
93.87
96.59
93.85
95.42
+1.61%
1,050,987
05/15/2026
94.39
95.56
93.77
93.91
-2.50%
1,171,310
05/14/2026
95.64
97.91
94.83
96.32
+1.44%
967,501
05/13/2026
98.91
99.44
94.80
94.95
-4.32%
1,136,011
05/12/2026
99.31
100.20
97.73
99.24
+0.35%
1,328,927
05/11/2026
100.73
102.93
98.23
98.89
-2.03%
1,600,921
05/08/2026
99.07
102.17
94.54
100.94
+2.18%
2,441,940
05/07/2026
100.02
100.90
97.59
98.79
-0.24%
2,004,990
05/06/2026
93.44
99.88
92.77
99.03
+7.36%
3,014,201
05/05/2026
89.10
93.77
86.99
92.24
+6.69%
2,076,230
05/05/2026
$1.06 Earnings
05/04/2026
85.89
88.25
85.56
86.46
-0.20%
1,573,188
05/01/2026
86.80
87.03
84.96
86.63
+0.07%
1,396,254
04/30/2026
82.72
87.10
82.72
86.57
+5.30%
987,611
04/29/2026
84.26
85.47
81.17
82.21
-3.43%
1,205,485
04/28/2026
86.89
87.19
84.64
85.13
-1.87%
1,107,615
04/27/2026
86.66
88.69
86.27
86.75
+0.03%
1,019,677
04/24/2026
87.22
88.06
85.53
86.72
-0.44%
1,248,087
04/23/2026
91.19
91.19
82.74
87.10
-7.56%
2,689,401
04/22/2026
95.05
95.48
92.99
94.22
+0.01%
1,097,568
04/21/2026
93.53
97.01
93.20
94.21
+1.33%
1,089,806
04/20/2026
92.74
93.91
92.38
92.97
-0.99%
984,070
04/17/2026
90.93
94.27
90.59
93.90
+5.03%
1,050,571
04/17/2026
$0.07 Dividend
04/16/2026
92.83
92.83
88.69
89.40
-3.63%
1,192,218
04/15/2026
93.90
94.83
92.53
92.77
-0.65%
550,691
04/14/2026
92.37
94.58
92.37
93.38
+0.94%
600,617
04/13/2026
89.14
92.53
89.02
92.51
+3.17%
502,905
04/10/2026
90.54
91.07
89.43
89.66
-0.74%
658,342
04/09/2026
89.45
90.78
87.11
90.33
+0.07%
1,095,684
04/08/2026
91.31
92.86
89.52
90.27
+2.97%
1,188,204
04/07/2026
87.59
88.04
86.11
87.67
-0.60%
735,452
04/06/2026
88.70
88.90
86.86
88.20
-0.70%
624,434
04/02/2026
86.16
90.50
85.68
88.81
+1.16%
949,752
04/01/2026
88.09
89.73
87.02
87.80
+0.35%
693,506
03/31/2026
86.08
88.80
85.33
87.49
+3.34%
1,255,991
03/30/2026
84.84
85.73
83.53
84.66
+1.05%
1,012,092
03/27/2026
86.57
87.74
83.68
83.78
-3.70%
835,251
03/26/2026
87.02
89.20
86.81
87.00
-0.82%
576,699
03/25/2026
88.54
89.61
86.15
87.72
+0.43%
1,003,364
03/24/2026
85.64
88.36
84.79
87.34
+0.34%
621,829
03/23/2026
88.18
88.65
86.52
87.04
+1.42%
936,056
03/20/2026
85.07
86.57
84.88
85.82
+0.21%
1,429,698
03/19/2026
83.63
86.74
83.56
85.64
+0.98%
1,215,671
03/18/2026
86.03
86.73
84.24
84.81
-2.79%
1,157,837
03/17/2026
87.50
89.62
87.24
87.25
+1.03%
929,048
03/16/2026
86.55
87.78
85.28
86.36
+1.06%
1,459,788
03/13/2026
85.57
86.28
83.36
85.45
+0.96%
1,408,005