RVTY
Revvity (RVTY)
NYSE
$158.54-$0.56 (-0.35%)
Price as of Nov 11, 2026 7:30 PM EST
  • $17.8B
    Market Cap
  • 69.11%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +3.24%
    Low Price$150.83
    High Price$165.78
  • 3 Months
    +37.19%
    Low Price$113.70
    High Price$165.78
  • 1 Year
    +69.11%
    Low Price$82.17
    High Price$165.78
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
161.50
161.98
156.84
159.10
-1.01%
1,148,677
11/09/2026
157.44
161.93
154.15
160.72
+3.62%
1,723,072
11/06/2026
150.83
158.96
149.38
155.11
+2.84%
1,683,266
11/05/2026
157.67
158.78
150.37
150.83
-5.39%
2,295,196
11/04/2026
167.69
167.69
155.96
159.43
-2.48%
2,860,697
11/03/2026
163.01
171.74
162.21
163.48
+7.84%
3,372,573
11/03/2026
$1.38 Earnings
11/02/2026
160.07
160.07
150.63
151.60
-3.44%
2,798,479
10/30/2026
164.21
164.21
155.81
157.00
-5.30%
3,179,985
10/29/2026
165.32
167.30
163.05
165.78
+0.27%
1,529,876
10/28/2026
163.00
169.06
162.85
165.33
+2.14%
2,178,621
10/27/2026
158.82
162.76
156.28
161.86
+0.92%
1,551,691
10/26/2026
159.37
161.67
159.10
160.39
+1.02%
1,089,209
10/23/2026
156.35
159.05
152.73
158.77
+0.94%
1,113,364
10/23/2026
$0.07 Dividend
10/22/2026
156.11
161.57
154.80
157.29
+0.48%
1,779,730
10/21/2026
154.37
159.41
152.64
156.54
+0.38%
1,995,293
10/20/2026
152.57
157.50
152.12
155.94
+3.36%
1,396,746
10/19/2026
153.82
156.80
150.64
150.87
-1.11%
1,259,525
10/16/2026
154.37
155.43
151.54
152.57
-1.34%
1,336,728
10/15/2026
151.84
156.79
148.76
154.64
+1.70%
2,374,865
10/14/2026
154.19
157.93
151.38
152.05
-1.91%
2,023,247
10/13/2026
156.37
157.39
153.03
155.01
-0.34%
1,387,588
10/12/2026
153.67
156.26
153.39
155.54
+0.93%
1,115,984
10/09/2026
152.33
155.43
152.33
154.11
+1.33%
1,224,322
10/08/2026
151.97
152.47
146.63
152.09
-0.94%
1,456,964
10/07/2026
152.96
155.94
149.18
153.53
+0.20%
2,233,643
10/06/2026
161.55
166.18
151.38
153.23
-2.58%
2,678,780
10/05/2026
151.38
157.38
150.32
157.29
+3.85%
1,551,387
10/02/2026
149.87
153.31
148.48
151.46
+1.66%
1,238,350
10/01/2026
155.41
155.41
148.24
148.99
-2.51%
2,490,850
09/30/2026
153.42
158.21
152.74
152.82
+0.08%
4,456,010
09/29/2026
150.42
152.99
149.22
152.70
+1.16%
1,601,167
09/28/2026
148.90
150.98
148.05
150.95
-0.06%
1,500,527
09/25/2026
150.63
151.92
146.96
151.04
+0.29%
1,940,559
09/24/2026
141.73
152.19
141.73
150.61
+6.03%
2,540,017
09/23/2026
142.34
144.94
140.02
142.05
-0.84%
2,244,120
09/22/2026
143.06
144.71
141.65
143.25
-0.19%
2,871,262
09/21/2026
144.47
145.48
142.24
143.53
+0.10%
2,062,048
09/18/2026
146.43
146.82
142.39
143.39
-2.24%
3,321,775
09/17/2026
147.54
149.45
145.15
146.66
+0.69%
2,753,784
09/16/2026
140.82
147.43
140.14
145.67
+3.95%
3,404,321
09/15/2026
128.61
140.16
128.61
140.13
+9.11%
3,693,804
09/14/2026
124.63
128.64
123.89
128.43
+3.36%
1,895,183
09/11/2026
122.35
124.59
121.56
124.25
+2.79%
1,151,504
09/10/2026
122.72
123.18
120.84
120.89
-2.35%
1,344,115
09/09/2026
125.71
126.60
121.15
123.79
-2.54%
1,882,206
09/08/2026
128.44
129.48
126.83
127.02
-2.41%
1,496,185
09/04/2026
129.97
131.64
129.50
130.16
-0.31%
1,175,228
09/03/2026
132.39
132.94
127.72
130.57
-0.24%
1,817,144
09/02/2026
125.88
131.69
125.88
130.88
+3.44%
2,101,525
09/01/2026
127.40
128.12
125.43
126.53
-1.62%
3,056,575
08/31/2026
127.28
128.76
125.40
128.61
-0.10%
1,631,815
08/28/2026
128.51
130.01
127.20
128.74
-0.70%
1,576,279
08/27/2026
126.47
129.74
126.44
129.65
+2.66%
1,932,886
08/26/2026
123.24
126.84
123.24
126.29
+1.21%
1,155,883
08/25/2026
123.63
124.88
121.96
124.78
+1.50%
1,035,680
08/24/2026
123.44
124.83
121.33
122.95
-1.40%
1,505,424
08/21/2026
124.42
124.91
121.46
124.69
+0.50%
2,289,765
08/20/2026
118.21
124.43
116.90
124.07
+3.92%
2,344,489
08/19/2026
115.97
122.06
115.24
119.40
+5.01%
1,717,981
08/18/2026
115.81
115.85
113.64
113.70
-2.08%
800,025
08/17/2026
115.92
117.20
115.92
116.12
-0.57%
786,673
08/14/2026
116.46
117.67
115.61
116.79
-0.56%
774,555
08/13/2026
118.20
118.29
115.62
117.45
-0.32%
1,373,246
08/12/2026
115.16
117.89
114.59
117.83
+1.86%
1,213,768
08/11/2026
115.78
116.79
115.04
115.68
-0.25%
1,287,613
08/10/2026
114.17
116.69
112.63
115.97
+1.19%
1,253,851
08/07/2026
114.93
115.46
113.68
114.61
+0.37%
1,050,533
08/06/2026
114.19
114.95
112.19
114.19
-0.68%
1,259,677
08/05/2026
112.40
115.79
110.76
114.97
+3.26%
2,149,046
08/04/2026
114.45
117.32
107.68
111.34
-3.32%
2,586,311
08/04/2026
$1.41 Earnings
08/03/2026
112.43
116.27
112.10
115.17
+2.40%
2,589,124
07/31/2026
113.94
114.10
110.90
112.47
-0.90%
1,204,254
07/30/2026
112.35
114.03
111.11
113.49
+0.15%
2,036,978
07/29/2026
112.08
114.42
109.94
113.32
+1.67%
2,331,492
07/28/2026
109.21
112.45
108.70
111.46
+3.18%
1,772,146
07/27/2026
110.79
111.20
107.43
108.02
-2.17%
1,348,014
07/24/2026
113.09
113.76
110.20
110.42
-2.39%
1,117,831
07/23/2026
113.15
115.95
110.86
113.12
+2.38%
1,495,343
07/22/2026
109.89
111.18
108.91
110.49
+0.02%
1,699,131
07/21/2026
103.74
112.25
102.32
110.47
+3.83%
1,653,696
07/20/2026
109.43
109.73
106.16
106.39
-3.37%
1,248,506
07/17/2026
110.54
111.71
108.89
110.10
-1.33%
1,248,949
07/17/2026
$0.07 Dividend
07/16/2026
110.59
111.71
109.82
111.58
+0.31%
1,065,528
07/15/2026
111.92
111.93
110.58
111.23
+0.13%
834,156
07/14/2026
110.55
111.65
109.01
111.09
+0.09%
994,729
07/13/2026
110.55
112.75
110.37
110.99
-1.05%
1,126,772
07/10/2026
113.36
114.03
111.72
112.17
-0.58%
929,159
07/09/2026
109.52
113.20
109.13
112.83
+3.29%
1,609,064
07/08/2026
110.27
111.13
107.90
109.23
-2.41%
939,448
07/07/2026
113.81
114.02
110.09
111.93
-0.80%
1,165,428
07/06/2026
112.76
112.91
110.90
112.83
-0.71%
1,006,155
07/02/2026
113.25
114.38
112.06
113.64
+0.82%
972,331
07/01/2026
111.65
114.33
110.57
112.72
+1.42%
1,436,240
06/30/2026
115.51
115.51
109.50
111.14
+0.04%
2,512,646
06/29/2026
113.46
113.46
110.60
111.09
-1.60%
2,018,101
06/26/2026
112.23
116.04
111.45
112.90
-0.45%
3,674,633