Revvity, Inc. Common Stock (RVTY)

Last Price115.22

Change+2.70 (2.40%)

NYSE· Last Trade: Aug 4th, 3:46 AM EDT

Historical Prices For Revvity, Inc. Common Stock (RVTY)

Date Range:

2026-05-04 - 2026-08-04

Date	Open	High	Low	Close	Volume	Adjusted Close
8/03/2026	112.48	116.32	112.15	115.22	2,589,092	115.22
7/31/2026	113.99	114.15	110.95	112.52	1,206,937	112.52
7/30/2026	112.40	114.08	111.16	113.54	2,036,977	113.54
7/29/2026	112.13	114.47	109.99	113.37	2,333,017	113.37
7/28/2026	109.26	112.50	108.75	111.51	1,772,596	111.51
7/27/2026	110.84	111.25	107.48	108.07	1,349,052	108.07
7/24/2026	113.14	113.81	110.25	110.47	1,117,831	110.47
7/23/2026	113.20	116.00	110.91	113.17	1,495,342	113.17
7/22/2026	109.94	111.22	108.96	110.54	1,699,176	110.54
7/21/2026	103.79	112.30	102.36	110.52	1,654,465	110.52
7/20/2026	109.48	109.78	106.21	106.44	1,248,506	106.44
7/17/2026	110.59	111.76	108.94	110.15	1,248,955	110.15
7/16/2026	110.71	111.83	109.94	111.70	1,065,529	111.63
7/15/2026	112.04	112.05	110.69	111.35	836,105	111.28
7/14/2026	110.67	111.77	109.13	111.21	994,729	111.14
7/13/2026	110.67	112.87	110.49	111.11	1,126,772	111.04
7/10/2026	113.48	114.16	111.84	112.29	929,159	112.22
7/09/2026	109.64	113.32	109.25	112.95	1,609,065	112.88
7/08/2026	110.39	111.25	108.02	109.35	939,443	109.28
7/07/2026	113.93	114.14	110.21	112.05	1,165,428	111.98
7/06/2026	112.88	113.03	111.02	112.95	1,006,156	112.88
7/02/2026	113.37	114.50	112.19	113.76	972,332	113.69
7/01/2026	111.77	114.45	110.69	112.84	1,436,190	112.77
6/30/2026	115.63	115.63	109.62	111.26	2,512,647	111.19
6/29/2026	113.58	113.58	110.72	111.21	2,018,101	111.14
6/26/2026	112.35	116.16	111.57	113.02	3,674,634	112.95
6/25/2026	108.00	114.15	107.38	113.53	2,192,629	113.46
6/24/2026	101.49	106.86	101.49	105.63	1,680,647	105.56
6/23/2026	99.18	101.39	98.89	99.90	1,116,258	99.84
6/22/2026	99.70	100.44	97.39	99.04	1,187,952	98.98
6/18/2026	97.98	100.73	97.92	100.00	2,170,304	99.94
6/17/2026	100.28	101.20	96.86	97.82	858,932	97.76
6/16/2026	100.74	102.32	100.52	101.22	1,303,111	101.16
6/15/2026	101.03	103.03	100.03	100.55	942,358	100.49
6/12/2026	102.34	103.60	98.42	99.66	927,424	99.60
6/11/2026	101.56	102.64	99.18	101.52	1,800,728	101.46
6/10/2026	103.67	106.20	101.22	101.29	1,099,959	101.23
6/09/2026	101.48	106.09	101.36	104.13	1,243,115	104.06
6/08/2026	100.11	102.51	98.58	100.30	1,280,418	100.24
6/05/2026	101.75	101.99	97.59	98.37	868,581	98.31
6/04/2026	102.03	104.02	101.64	102.40	864,958	102.34
6/03/2026	99.10	102.48	99.01	101.07	1,152,591	101.01
6/02/2026	98.44	100.68	98.06	100.39	1,421,866	100.33
6/01/2026	103.92	104.64	100.17	100.52	2,165,812	100.46
5/29/2026	101.00	105.04	100.14	104.55	2,338,254	104.48
5/28/2026	98.55	102.67	97.18	101.22	4,082,335	101.16
5/27/2026	97.00	98.55	95.72	96.79	925,584	96.73
5/26/2026	97.05	97.07	95.34	96.83	2,453,934	96.77
5/22/2026	95.16	97.01	94.71	96.95	942,863	96.89
5/21/2026	94.26	96.24	92.97	95.38	1,286,963	95.32
5/20/2026	96.35	96.83	93.52	94.80	1,423,382	94.74
5/19/2026	95.02	97.26	93.70	95.87	1,049,124	95.81
5/18/2026	93.93	96.65	93.91	95.48	1,050,988	95.42
5/15/2026	94.45	95.62	93.83	93.97	1,171,312	93.91
5/14/2026	95.70	97.97	94.89	96.38	967,504	96.32
5/13/2026	98.97	99.50	94.86	95.01	1,136,018	94.95
5/12/2026	99.37	100.26	97.80	99.30	1,328,927	99.24
5/11/2026	100.79	103.00	98.29	98.95	1,600,922	98.89
5/08/2026	99.13	102.23	94.60	101.00	2,441,940	100.94
5/07/2026	100.08	100.96	97.65	98.85	2,004,990	98.79
5/06/2026	93.50	99.94	92.83	99.09	3,014,201	99.03
5/05/2026	89.16	93.83	87.04	92.30	2,076,210	92.24
5/04/2026	85.94	88.31	85.61	86.51	1,573,188	86.46