The highest closing price for Revvity (RVTY) last month was $98.89, on October 24. It was up 7% for the month. The latest price is $104.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $90.34 | $94.32 | $90.34 | $93.59 | 1,163,681 |
October 30 2025 | $94.80 | $95.89 | $90.90 | $91.02 | 1,539,085 |
October 29 2025 | $96.00 | $97.43 | $94.37 | $95.30 | 1,084,122 |
October 28 2025 | $98.33 | $98.39 | $95.74 | $96.45 | 1,253,084 |
October 27 2025 | $94.86 | $98.32 | $94.79 | $97.16 | 2,664,998 |
October 24 2025 | $99.22 | $100.41 | $97.95 | $98.89 | 2,102,181 |
October 23 2025 | $95.80 | $98.12 | $95.45 | $97.57 | 1,363,030 |
October 22 2025 | $96.52 | $98.48 | $95.54 | $95.68 | 1,315,783 |
October 21 2025 | $96.79 | $98.29 | $95.80 | $96.89 | 1,124,289 |
October 20 2025 | $94.29 | $97.07 | $94.29 | $95.31 | 1,016,292 |
October 17 2025 | $93.22 | $95.16 | $93.22 | $93.42 | 1,131,927 |
October 16 2025 | $92.80 | $95.28 | $92.40 | $93.93 | 1,457,500 |
October 15 2025 | $91.14 | $93.30 | $90.85 | $92.05 | 1,102,300 |
October 14 2025 | $90.04 | $92.09 | $88.68 | $91.07 | 1,199,300 |
October 13 2025 | $88.93 | $91.37 | $88.55 | $90.91 | 1,214,500 |
October 10 2025 | $91.74 | $92.08 | $88.00 | $88.22 | 1,206,400 |
October 09 2025 | $91.76 | $92.43 | $90.80 | $91.59 | 1,032,000 |
October 08 2025 | $91.24 | $92.17 | $90.34 | $91.70 | 961,800 |
October 07 2025 | $93.73 | $94.58 | $90.92 | $91.12 | 1,303,100 |
October 06 2025 | $93.37 | $94.43 | $92.95 | $93.31 | 1,249,600 |
October 03 2025 | $92.02 | $94.85 | $91.49 | $93.98 | 1,293,800 |
October 02 2025 | $90.47 | $92.47 | $90.12 | $91.39 | 1,222,100 |
October 01 2025 | $87.48 | $92.05 | $87.48 | $91.69 | 1,274,300 |
Daily pricing data for Revvity dates back to 2/21/1973, and may be incomplete.
