Revvity Stock Price History

RVTY Stock   103.67  1.70  1.67%   
Below is the normalized historical share price chart for Revvity extending back to February 21, 1973. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Revvity stands at 103.67, as last reported on the 25th of July, with the highest price reaching 104.41 and the lowest price hitting 101.57 during the day.
IPO Date
6th of April 1983
200 Day MA
107.9037
50 Day MA
95.1552
Beta
0.98
 
Inflation
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Revvity Stock, it is important to understand the factors that can impact its price. At this stage we consider Revvity Stock to be very steady. Revvity maintains Sharpe Ratio (i.e., Efficiency) of 0.0718, which implies the firm had a 0.0718 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Revvity, which you can use to evaluate the volatility of the company. Please check Revvity's Coefficient Of Variation of 1042.47, semi deviation of 1.96, and Risk Adjusted Performance of 0.0862 to confirm if the risk estimate we provide is consistent with the expected return of 0.17%.
At this time, Revvity's Total Stockholder Equity is fairly stable compared to the past year. Common Stock Shares Outstanding is likely to rise to about 124.9 M in 2025, despite the fact that Sale Purchase Of Stock is likely to grow to (351.1 M). . At this time, Revvity's Price To Sales Ratio is fairly stable compared to the past year. Price Book Value Ratio is likely to rise to 2.89 in 2025, whereas Price Earnings Ratio is likely to drop 16.82 in 2025. Revvity Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0718

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsRVTY
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.33
  actual daily
20
80% of assets are more volatile

Expected Return

 0.17
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.07
  actual daily
5
95% of assets perform better
Based on monthly moving average Revvity is performing at about 5% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Revvity by adding it to a well-diversified portfolio.
Price Book
1.5738
Enterprise Value Ebitda
16.7876
Price Sales
4.3393
Shares Float
117.2 M
Dividend Share
0.28

Revvity Stock Price History Chart

There are several ways to analyze Revvity Stock price data. The simplest method is using a basic Revvity candlestick price chart, which shows Revvity price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 25, 2025103.67
Lowest PriceJune 2, 202589.25

Revvity July 25, 2025 Stock Price Synopsis

Various analyses of Revvity's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Revvity Stock. It can be used to describe the percentage change in the price of Revvity from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Revvity Stock.
Revvity Price Daily Balance Of Power 0.60 
Revvity Accumulation Distribution 54,380 
Revvity Price Action Indicator 1.53 
Revvity Price Rate Of Daily Change 1.02 

Revvity July 25, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Revvity Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Revvity intraday prices and daily technical indicators to check the level of noise trading in Revvity Stock and then apply it to test your longer-term investment strategies against Revvity.

Revvity Stock Price History Data

The price series of Revvity for the period between Sat, Apr 26, 2025 and Fri, Jul 25, 2025 has a statistical range of 13.08 with a coefficient of variation of 3.66. The price distribution for the period has arithmetic mean of 94.64. The median price for the last 90 days is 94.23. The company completed stock split (2:1) on 4th of June 2001. Revvity had dividends distributed to its stock-holders on 2025-07-18.
OpenHighLowCloseVolume
07/25/2025
 102.45  104.41  101.57  103.67  1,999,216 
07/24/2025
 99.09  103.08  99.09  101.97  1,700,766 
07/23/2025 99.80  101.45  98.37  99.45  1,637,065 
07/22/2025
 91.20  96.31  91.17  96.13  1,834,725 
07/21/2025 92.25  92.91  89.53  90.72  1,351,200 
07/18/2025
 96.35  96.41  92.39  93.26  1,006,728 
07/17/2025
 94.86  95.95  93.75  95.51  1,449,600 
07/16/2025 96.39  96.41  94.05  94.83  1,324,700 
07/15/2025
 98.90  99.41  95.65  95.83  1,120,900 
07/14/2025
 100.30  101.29  98.24  98.40  1,138,600 
07/11/2025
 101.32  101.73  100.34  101.43  676,400 
07/10/2025 100.05  104.04  99.97  102.33  856,800 
07/09/2025
 100.74  102.02  97.77  100.06  911,300 
07/08/2025 98.76  102.27  98.14  100.59  930,100 
07/07/2025 100.81  100.81  97.89  98.64  1,005,000 
07/03/2025
 100.47  102.05  99.94  101.24  811,000 
07/02/2025 99.73  101.10  98.75  100.83  967,900 
07/01/2025
 96.15  102.11  96.13  98.96  866,100 
06/30/2025 98.05  98.17  95.90  96.65  958,900 
06/27/2025
 99.24  99.24  96.47  97.75  1,331,000 
06/26/2025 98.11  101.21  97.92  98.72  1,381,300 
06/25/2025
 96.09  98.40  95.21  97.63  927,100 
06/24/2025
 95.73  96.93  95.19  96.32  961,200 
06/23/2025
 94.20  95.52  93.11  94.88  809,700 
06/20/2025
 94.98  95.62  94.07  94.92  2,073,100 
06/18/2025
 93.93  95.57  92.79  94.34  985,900 
06/17/2025
 95.30  95.71  93.83  94.09  1,157,300 
06/16/2025
 95.27  96.45  92.71  96.28  1,148,200 
06/13/2025 93.72  95.30  93.28  93.46  672,600 
06/12/2025
 95.39  95.99  94.42  95.63  694,000 
06/11/2025
 96.63  98.11  95.22  96.00  1,295,200 
06/10/2025
 94.07  96.77  92.78  96.18  1,793,400 
06/09/2025
 92.79  94.23  91.51  92.81  1,157,600 
06/06/2025
 91.51  92.72  90.81  91.90  903,400 
06/05/2025
 92.38  92.38  90.20  90.43  777,100 
06/04/2025 91.39  93.25  91.27  92.33  914,300 
06/03/2025
 88.94  91.08  87.64  90.96  927,600 
06/02/2025
 89.45  89.69  88.19  89.25  838,000 
05/30/2025
 90.55  91.57  89.40  90.35  2,068,400 
05/29/2025 92.55  93.50  91.15  91.84  1,101,900 
05/28/2025
 92.17  92.39  91.21  91.27  1,098,000 
05/27/2025 91.37  92.73  90.74  92.16  1,536,500 
05/23/2025
 88.59  89.70  87.95  89.26  1,023,500 
05/22/2025
 89.31  90.80  89.04  90.41  1,180,200 
05/21/2025
 92.20  92.55  89.71  89.76  1,300,400 
05/20/2025
 93.95  94.54  92.99  93.51  1,072,800 
05/19/2025
 91.90  94.29  91.57  94.23  923,100 
05/16/2025
 90.34  93.19  89.24  93.19  1,050,300 
05/15/2025
 90.72  90.78  88.57  90.33  1,820,500 
05/14/2025
 96.12  96.45  90.83  90.95  1,744,300 
05/13/2025
 98.06  98.20  96.47  96.64  1,168,500 
05/12/2025 93.45  98.71  92.91  98.43  1,641,800 
05/09/2025
 92.94  93.18  91.12  91.18  1,330,300 
05/08/2025
 92.21  94.63  91.23  92.83  1,005,400 
05/07/2025
 91.51  91.86  89.73  91.52  924,100 
05/06/2025
 91.82  92.46  89.32  90.35  861,400 
05/05/2025
 93.42  94.20  92.51  92.76  705,300 
05/02/2025
 95.18  96.43  93.67  93.92  944,900 
05/01/2025
 94.82  95.37  91.11  92.83  1,725,200 
04/30/2025
 93.17  93.87  91.44  93.36  1,886,000 
04/29/2025
 94.85  96.14  93.40  94.59  1,772,800 

About Revvity Stock history

Revvity investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Revvity is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Revvity will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Revvity stock prices may prove useful in developing a viable investing in Revvity
Last ReportedProjected for Next Year
Common Stock Shares Outstanding122.8 M124.9 M
Net Income Applicable To Common Shares654.6 M678.6 M

Revvity Quarterly Net Working Capital

1.67 Billion

Revvity Stock Technical Analysis

Revvity technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Revvity technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Revvity trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Suggestion Now

   

Portfolio Suggestion

Get suggestions outside of your existing asset allocation including your own model portfolios
All  Next Launch Module

Revvity Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Revvity's price direction in advance. Along with the technical and fundamental analysis of Revvity Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Revvity to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Revvity Stock Analysis

When running Revvity's price analysis, check to measure Revvity's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Revvity is operating at the current time. Most of Revvity's value examination focuses on studying past and present price action to predict the probability of Revvity's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Revvity's price. Additionally, you may evaluate how the addition of Revvity to your portfolios can decrease your overall portfolio volatility.