RVTY
Revvity (RVTY)
NYSE
$100.48+$1.44 (+1.46%)
Price as of Jun 23, 2026 10:02 AM EDT
  • $11.0B
    Market Cap
  • 4.61%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +2.16%
    Low Price$96.79
    High Price$104.55
  • 3 Months
    +15.33%
    Low Price$82.26
    High Price$104.55
  • 1 Year
    +4.61%
    Low Price$82.26
    High Price$117.75
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
99.70
100.44
97.39
99.04
-0.96%
1,187,951
06/18/2026
97.98
100.73
97.92
100.00
+2.23%
2,169,763
06/17/2026
100.28
101.21
96.86
97.82
-3.36%
858,929
06/16/2026
100.74
102.32
100.52
101.22
+0.67%
1,303,147
06/15/2026
101.03
103.03
100.03
100.55
+0.89%
942,357
06/12/2026
102.34
103.60
98.42
99.66
-1.83%
927,423
06/11/2026
101.56
102.64
99.18
101.52
+0.23%
1,800,606
06/10/2026
103.67
106.21
101.22
101.29
-2.73%
1,099,945
06/09/2026
101.48
106.10
101.36
104.13
+3.82%
1,243,114
06/08/2026
100.11
102.51
98.58
100.30
+1.96%
1,280,406
06/05/2026
101.75
101.99
97.60
98.37
-3.94%
868,562
06/04/2026
102.03
104.02
101.64
102.40
+1.32%
863,890
06/03/2026
99.10
102.48
99.01
101.07
+0.68%
1,152,451
06/02/2026
98.44
100.68
98.06
100.39
-0.13%
1,421,719
06/01/2026
103.92
104.65
100.17
100.52
-3.85%
2,165,699
05/29/2026
101.00
105.04
100.14
104.55
+3.29%
2,337,799
05/28/2026
98.55
102.67
97.18
101.22
+4.58%
4,082,089
05/27/2026
97.00
98.55
95.72
96.79
-0.04%
924,951
05/26/2026
97.05
97.07
95.34
96.83
-0.12%
2,453,929
05/22/2026
95.16
97.01
94.71
96.95
+1.65%
942,861
05/21/2026
94.26
96.24
92.97
95.38
+0.61%
1,286,963
05/20/2026
96.35
96.83
93.52
94.80
-1.12%
1,423,381
05/19/2026
95.02
97.26
93.70
95.87
+0.41%
1,049,124
05/18/2026
93.93
96.65
93.91
95.48
+1.61%
1,050,987
05/15/2026
94.45
95.62
93.83
93.97
-2.50%
1,171,310
05/14/2026
95.70
97.97
94.89
96.38
+1.44%
967,501
05/13/2026
98.97
99.50
94.86
95.01
-4.32%
1,136,011
05/12/2026
99.37
100.26
97.80
99.30
+0.35%
1,328,927
05/11/2026
100.79
103.00
98.29
98.95
-2.03%
1,600,921
05/08/2026
99.13
102.23
94.60
101.00
+2.18%
2,441,940
05/07/2026
100.08
100.96
97.65
98.85
-0.24%
2,004,990
05/06/2026
93.50
99.94
92.83
99.09
+7.36%
3,014,201
05/05/2026
89.16
93.83
87.04
92.30
+6.69%
2,076,230
05/05/2026
$1.06 Earnings
05/04/2026
85.94
88.31
85.61
86.51
-0.20%
1,573,188
05/01/2026
86.85
87.08
85.01
86.68
+0.07%
1,396,254
04/30/2026
82.77
87.15
82.77
86.62
+5.30%
987,611
04/29/2026
84.31
85.52
81.22
82.26
-3.43%
1,205,485
04/28/2026
86.94
87.24
84.69
85.18
-1.87%
1,107,615
04/27/2026
86.71
88.75
86.32
86.80
+0.03%
1,019,677
04/24/2026
87.27
88.12
85.58
86.77
-0.44%
1,248,087
04/23/2026
91.25
91.25
82.79
87.15
-7.56%
2,689,401
04/22/2026
95.11
95.54
93.05
94.28
+0.01%
1,097,568
04/21/2026
93.59
97.07
93.26
94.27
+1.33%
1,089,806
04/20/2026
92.80
93.97
92.44
93.03
-0.99%
984,070
04/17/2026
90.99
94.33
90.65
93.96
+5.03%
1,050,571
04/17/2026
$0.07 Dividend
04/16/2026
92.89
92.89
88.75
89.46
-3.63%
1,192,218
04/15/2026
93.96
94.89
92.59
92.83
-0.65%
550,691
04/14/2026
92.43
94.64
92.43
93.44
+0.94%
600,617
04/13/2026
89.20
92.59
89.08
92.57
+3.17%
502,905
04/10/2026
90.60
91.13
89.49
89.72
-0.74%
658,342
04/09/2026
89.51
90.84
87.17
90.39
+0.07%
1,095,684
04/08/2026
91.37
92.92
89.58
90.33
+2.97%
1,188,204
04/07/2026
87.64
88.09
86.17
87.72
-0.60%
735,452
04/06/2026
88.76
88.96
86.91
88.25
-0.70%
624,434
04/02/2026
86.21
90.56
85.73
88.87
+1.16%
949,752
04/01/2026
88.14
89.79
87.07
87.85
+0.35%
693,506
03/31/2026
86.13
88.86
85.39
87.54
+3.34%
1,255,991
03/30/2026
84.89
85.78
83.58
84.71
+1.05%
1,012,092
03/27/2026
86.62
87.79
83.73
83.83
-3.70%
835,251
03/26/2026
87.07
89.26
86.86
87.05
-0.82%
576,699
03/25/2026
88.59
89.67
86.21
87.77
+0.43%
1,003,364
03/24/2026
85.69
88.42
84.84
87.39
+0.34%
621,829
03/23/2026
88.23
88.71
86.57
87.09
+1.42%
936,056
03/20/2026
85.12
86.62
84.93
85.87
+0.21%
1,429,698
03/19/2026
83.68
86.79
83.61
85.69
+0.98%
1,215,671
03/18/2026
86.08
86.79
84.29
84.86
-2.79%
1,157,837
03/17/2026
87.55
89.68
87.29
87.30
+1.03%
929,048
03/16/2026
86.60
87.83
85.33
86.41
+1.06%
1,459,788
03/13/2026
85.62
86.33
83.41
85.50
+0.96%
1,408,005
03/12/2026
88.24
89.14
84.46
84.69
-5.43%
1,291,663
03/11/2026
90.06
90.40
88.89
89.56
-0.74%
843,162
03/10/2026
91.88
92.55
88.52
90.23
-1.97%
990,125
03/09/2026
89.93
92.77
88.27
92.04
+0.84%
1,215,295
03/06/2026
94.22
95.17
90.74
91.27
-5.42%
1,393,468
03/05/2026
96.71
99.10
95.58
96.49
-1.95%
1,603,705
03/04/2026
96.51
98.49
95.75
98.41
+2.65%
1,179,210
03/03/2026
92.53
96.09
91.06
95.87
+0.38%
1,108,176
03/02/2026
96.04
96.32
93.99
95.52
-2.77%
1,061,145
02/27/2026
97.34
98.36
95.87
98.23
-0.71%
1,100,574
02/26/2026
97.48
99.13
95.17
98.93
+1.48%
1,094,556
02/25/2026
98.33
98.42
95.61
97.49
-0.05%
973,317
02/24/2026
97.05
99.40
97.05
97.54
+0.51%
705,521
02/23/2026
99.08
100.70
96.58
97.04
-3.20%
1,242,951
02/20/2026
98.89
101.29
98.43
100.25
+0.42%
1,392,661
02/19/2026
96.77
99.96
95.70
99.83
+2.22%
1,171,234
02/18/2026
95.04
98.02
95.04
97.66
+2.83%
856,474
02/17/2026
95.13
96.53
93.87
94.98
-1.02%
1,616,916
02/13/2026
96.25
97.90
95.32
95.95
+0.48%
1,471,151
02/12/2026
100.25
100.93
93.63
95.50
-5.47%
2,068,048
02/11/2026
103.48
104.43
100.62
101.02
-3.48%
1,524,486
02/10/2026
103.38
106.46
102.72
104.67
+1.88%
1,282,338
02/09/2026
101.09
102.81
100.42
102.74
+1.21%
1,028,198
02/06/2026
99.32
102.27
98.61
101.51
+2.08%
1,462,159
02/05/2026
102.63
104.53
98.81
99.44
-4.15%
1,592,669
02/04/2026
102.60
104.82
101.81
103.75
+2.67%
1,673,480
02/03/2026
108.82
109.20
100.54
101.05
-5.57%
2,366,434
02/02/2026
104.42
107.07
101.62
107.01
-1.57%
3,217,527
02/02/2026
$1.70 Earnings