MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RVTY — Revvity, Inc.
NYSERevvity, Inc.
$152.16
-1.44(-0.94%)
- O
- 152.04
- H
- 152.54
- L
- 146.70
- V
- 1.45M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$152.16
Period Return+60.07%
Period High$166.25
Period Low$81.22
Avg Daily Volume1.42M
Total Trading Days365
RVTY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $152.04 | $152.54 | $146.70 | $152.16 | $-1.44 | -0.94% | 1,452,623 | $150.11 | $146.70 $152.54 |
| Oct 7, 2026 | $153.03 | $156.01 | $149.25 | $153.60 | +$0.30 | +0.20% | 2,233,643 | $153.52 | $149.25 $156.01 |
| Oct 6, 2026 | $161.62 | $166.25 | $151.45 | $153.30 | $-4.06 | -2.58% | 2,678,781 | $155.10 | $151.45 $166.25 |
| Oct 5, 2026 | $151.45 | $157.45 | $150.39 | $157.36 | +$5.83 | +3.85% | 1,551,387 | $155.53 | $150.39 $157.45 |
| Oct 2, 2026 | $149.94 | $153.38 | $148.55 | $151.53 | +$2.47 | +1.66% | 1,236,577 | $151.42 | $148.55 $153.38 |
| Oct 1, 2026 | $155.48 | $155.48 | $148.31 | $149.06 | $-3.83 | -2.51% | 2,483,851 | $150.58 | $148.31 $155.48 |
| Sep 30, 2026 | $153.49 | $158.28 | $152.81 | $152.89 | +$0.12 | +0.08% | 4,456,011 | $155.26 | $152.81 $158.28 |
| Sep 29, 2026 | $150.49 | $153.06 | $149.29 | $152.77 | +$1.75 | +1.16% | 1,601,168 | $151.92 | $149.29 $153.06 |
| Sep 28, 2026 | $148.97 | $151.05 | $148.12 | $151.02 | $-0.09 | -0.06% | 1,500,527 | $150.13 | $148.12 $151.05 |
| Sep 25, 2026 | $150.70 | $151.99 | $147.03 | $151.11 | +$0.43 | +0.29% | 1,940,560 | $149.59 | $147.03 $151.99 |
| Sep 24, 2026 | $141.79 | $152.26 | $141.79 | $150.68 | +$8.57 | +6.03% | 2,540,034 | $149.10 | $141.79 $152.26 |
| Sep 23, 2026 | $142.40 | $145.00 | $140.08 | $142.11 | $-1.20 | -0.84% | 2,244,341 | $141.81 | $140.08 $145.00 |
| Sep 22, 2026 | $143.12 | $144.77 | $141.71 | $143.31 | $-0.28 | -0.19% | 2,871,338 | $143.12 | $141.71 $144.77 |
| Sep 21, 2026 | $144.53 | $145.55 | $142.30 | $143.59 | +$0.14 | +0.10% | 2,062,048 | $143.59 | $142.30 $145.55 |
| Sep 18, 2026 | $146.50 | $146.89 | $142.45 | $143.45 | $-3.28 | -2.24% | 3,321,775 | $143.80 | $142.45 $146.89 |
| Sep 17, 2026 | $147.61 | $149.52 | $145.22 | $146.73 | +$1.00 | +0.69% | 2,753,784 | $147.82 | $145.22 $149.52 |
| Sep 16, 2026 | $140.88 | $147.50 | $140.20 | $145.73 | +$5.54 | +3.95% | 3,404,321 | $145.43 | $140.20 $147.50 |
| Sep 15, 2026 | $128.67 | $140.22 | $128.67 | $140.19 | +$11.70 | +9.11% | 3,634,992 | $138.55 | $128.67 $140.22 |
| Sep 14, 2026 | $124.69 | $128.70 | $123.95 | $128.49 | +$4.18 | +3.36% | 1,885,775 | $126.73 | $123.95 $128.70 |
| Sep 11, 2026 | $122.40 | $124.65 | $121.61 | $124.31 | +$3.37 | +2.79% | 1,151,505 | $123.81 | $121.61 $124.65 |
| Sep 10, 2026 | $122.77 | $123.23 | $120.90 | $120.94 | $-2.91 | -2.35% | 1,344,150 | $121.44 | $120.90 $123.23 |
| Sep 9, 2026 | $125.77 | $126.66 | $121.20 | $123.85 | $-3.23 | -2.54% | 1,882,207 | $123.62 | $121.20 $126.66 |
| Sep 8, 2026 | $128.50 | $129.54 | $126.89 | $127.08 | $-3.14 | -2.41% | 1,496,187 | $127.67 | $126.89 $129.54 |
| Sep 4, 2026 | $130.03 | $131.70 | $129.56 | $130.22 | $-0.41 | -0.31% | 1,175,229 | $130.55 | $129.56 $131.70 |
| Sep 3, 2026 | $132.45 | $133.00 | $127.78 | $130.63 | $-0.31 | -0.24% | 1,817,145 | $130.25 | $127.78 $133.00 |
| Sep 2, 2026 | $125.94 | $131.75 | $125.94 | $130.94 | +$4.35 | +3.44% | 2,040,789 | $130.63 | $125.94 $131.75 |
| Sep 1, 2026 | $127.46 | $128.18 | $125.49 | $126.59 | $-2.08 | -1.62% | 3,056,575 | $126.57 | $125.49 $128.18 |
| Aug 31, 2026 | $127.34 | $128.82 | $125.46 | $128.67 | $-0.13 | -0.10% | 1,631,815 | $128.00 | $125.46 $128.82 |
| Aug 28, 2026 | $128.57 | $130.07 | $127.26 | $128.80 | $-0.91 | -0.70% | 1,576,279 | $128.56 | $127.26 $130.07 |
| Aug 27, 2026 | $126.53 | $129.80 | $126.50 | $129.71 | +$3.36 | +2.66% | 1,932,887 | $128.91 | $126.50 $129.80 |