Revvity Stock Price History

RVTY Stock   91.25  1.65  1.78%   
Below is the normalized historical share price chart for Revvity extending back to November 05, 1984. 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 91.25, as last reported on the 12th of May 2025, with the highest price reaching 93.25 and the lowest price hitting 91.19 during the day.
IPO Date
6th of April 1983
200 Day MA
114.523
50 Day MA
101.7626
Beta
1.021
 
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. Revvity maintains Sharpe Ratio (i.e., Efficiency) of -0.11, which implies the firm had a -0.11 % return per unit of risk over the last 3 months. Revvity exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Revvity's Coefficient Of Variation of (642.60), variance of 6.89, and Risk Adjusted Performance of (0.25) to confirm the risk estimate we provide.
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 2.88 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 = -0.1121

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

Estimated Market Risk

 2.62
  actual daily
23
77% of assets are more volatile

Expected Return

 -0.29
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.11
  actual daily
0
Most of other assets perform better
Based on monthly moving average Revvity is not performing at its full potential. However, 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 Revvity to a well-diversified portfolio.
Price Book
1.4083
Enterprise Value Ebitda
15.2945
Price Sales
3.8831
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 PriceMarch 10, 2025118.14
Lowest PriceApril 21, 202589.77

Revvity May 12, 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(0.80)
Revvity Price Action Indicator(1.80)
Revvity Price Rate Of Daily Change 0.98 

Revvity May 12, 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 Tue, Feb 11, 2025 and Mon, May 12, 2025 has a statistical range of 32.51 with a coefficient of variation of 9.04. The price distribution for the period has arithmetic mean of 104.84. The median price for the last 90 days is 107.28. 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
05/12/2025
 92.90  93.25  91.19  91.25 
05/12/2025
 92.90  93.25  91.19  91.25 
05/09/2025
 93.01  93.25  91.19  91.25  1,330,341 
05/08/2025 92.28  94.70  91.30  92.90  1,005,403 
05/07/2025
 91.58  91.93  89.80  91.59  924,065 
05/06/2025 91.89  92.53  89.39  90.42  861,366 
05/05/2025
 93.49  94.27  92.58  92.83  705,282 
05/02/2025 95.25  96.50  93.74  93.99  944,884 
05/01/2025
 94.89  95.44  91.18  92.90  1,725,209 
04/30/2025 93.24  93.94  91.51  93.43  1,885,456 
04/29/2025 94.92  96.21  93.47  94.66  1,772,906 
04/28/2025 101.23  101.23  92.91  95.06  2,062,799 
04/25/2025
 94.47  95.00  92.63  94.29  1,390,004 
04/24/2025
 93.77  95.29  92.13  95.13  2,168,467 
04/23/2025
 95.38  99.10  93.18  93.68  1,703,443 
04/22/2025
 91.59  93.47  91.24  92.33  1,510,685 
04/21/2025
 90.88  91.13  88.53  89.77  2,156,335 
04/17/2025 93.25  93.85  91.74  91.82  1,352,400 
04/16/2025
 95.48  97.12  92.40  93.68  1,299,800 
04/15/2025
 96.86  97.91  95.16  95.47  1,177,400 
04/14/2025
 97.25  97.81  95.05  97.55  1,221,500 
04/11/2025
 93.96  95.39  91.68  94.79  2,420,800 
04/10/2025
 98.93  99.42  90.97  92.95  1,786,800 
04/09/2025
 90.01  101.78  89.54  101.26  1,898,200 
04/08/2025
 98.20  98.93  90.19  91.72  1,249,500 
04/07/2025
 93.46  100.24  90.93  96.09  1,680,100 
04/04/2025 98.78  98.93  93.47  94.77  2,108,500 
04/03/2025
 103.96  104.96  100.46  100.67  929,300 
04/02/2025
 103.65  107.08  103.65  106.64  693,000 
04/01/2025
 105.25  106.98  103.69  104.23  980,300 
03/31/2025
 105.45  106.68  103.13  105.72  877,700 
03/28/2025
 107.82  107.82  105.29  105.54  852,300 
03/27/2025
 107.08  108.41  106.21  107.26  614,000 
03/26/2025
 106.91  108.09  105.82  107.28  806,100 
03/25/2025
 109.13  109.25  106.57  107.30  1,290,800 
03/24/2025
 108.47  110.05  107.54  108.51  702,800 
03/21/2025
 106.53  107.34  105.37  107.21  1,282,000 
03/20/2025 109.59  110.61  106.40  106.90  1,079,600 
03/19/2025
 112.04  112.27  107.80  109.84  1,108,400 
03/18/2025
 112.56  112.96  111.10  112.61  965,600 
03/17/2025
 111.51  114.16  111.51  113.13  772,500 
03/14/2025
 111.39  112.31  110.60  111.83  752,900 
03/13/2025
 110.63  112.36  109.88  110.24  1,479,900 
03/12/2025
 113.19  114.54  110.75  111.44  979,200 
03/11/2025
 118.50  118.93  111.70  112.84  1,191,400 
03/10/2025
 116.12  120.30  116.00  118.14  1,624,600 
03/07/2025
 112.52  118.17  111.57  117.47  1,399,100 
03/06/2025
 111.22  114.31  110.94  113.13  903,000 
03/05/2025
 108.77  111.77  108.47  111.65  1,173,100 
03/04/2025
 109.54  110.32  106.53  109.18  948,500 
03/03/2025
 112.66  112.98  109.86  110.31  1,031,600 
02/28/2025
 110.99  112.47  110.21  112.07  1,309,500 
02/27/2025 114.17  114.36  107.31  110.37  1,026,100 
02/26/2025
 115.76  116.29  114.19  115.02  493,000 
02/25/2025
 115.17  115.80  114.18  115.40  591,700 
02/24/2025
 114.65  116.70  112.99  114.82  894,000 
02/21/2025
 114.68  115.32  113.01  113.76  658,400 
02/20/2025
 115.56  116.77  113.69  114.63  1,235,000 
02/19/2025 110.87  115.27  110.87  114.92  1,031,200 
02/18/2025
 112.22  113.50  110.91  111.66  784,800 
02/14/2025
 113.61  113.94  112.14  112.18  793,500 

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 Manager Now

   

Portfolio Manager

State of the art Portfolio Manager to monitor and improve performance of your invested capital
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.