Revvity Stock Price History

RVTY Stock   100.79  1.76  1.72%   
If you're considering investing in Revvity Stock, it is important to understand the factors that can impact its price. As of today, the current price of Revvity stands at 100.79, as last reported on the 6th of December, with the highest price reaching 103.49 and the lowest price hitting 100.73 during the day. Revvity appears to be very steady, given 3 months investment horizon. Revvity maintains Sharpe Ratio (i.e., Efficiency) of 0.13, which implies the firm had a 0.13 % 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 evaluate Revvity's Risk Adjusted Performance of 0.094, coefficient of variation of 789.75, and Semi Deviation of 1.62 to confirm if our risk estimates are consistent with your expectations.
Revvity Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1266

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

Estimated Market Risk

 2.1
  actual daily
18
82% of assets are more volatile

Expected Return

 0.27
  actual daily
5
95% of assets have higher returns

Risk-Adjusted Return

 0.13
  actual daily
10
90% of assets perform better
Based on monthly moving average Revvity is performing at about 10% 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.

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 PriceNovember 25, 2025105.57
Lowest PriceSeptember 12, 202582.81

Revvity December 6, 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(0.64)
Revvity Price Action Indicator(2.20)
Revvity Price Rate Of Daily Change 0.98 

Revvity December 6, 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 Sun, Sep 7, 2025 and Sat, Dec 6, 2025 has a statistical range of 23.13 with a coefficient of variation of 6.45. The price distribution for the period has arithmetic mean of 92.47. The median price for the last 90 days is 92.28. The company completed stock split (2:1) on 4th of June 2001. Revvity had dividends distributed to its stock-holders on 2026-01-16.
OpenHighLowCloseVolume
12/06/2025
 103.13  103.49  100.73  100.79 
12/05/2025
 103.13  103.49  100.73  100.79  795,208 
12/04/2025
 103.07  103.54  99.35  102.55  1,108,376 
12/03/2025
 103.26  104.84  103.19  103.26  1,026,419 
12/02/2025
 102.31  104.20  101.34  102.73  1,230,594 
12/01/2025
 102.57  104.55  102.38  102.43  1,158,931 
11/28/2025
 105.15  105.55  104.05  104.41  403,832 
11/26/2025
 104.50  105.89  103.72  104.66  1,433,622 
11/25/2025
 101.16  106.52  100.49  105.57  2,054,516 
11/24/2025
 97.74  101.55  96.52  100.58  12,294,849 
11/21/2025
 94.32  99.02  94.28  98.27  1,564,009 
11/20/2025
 93.17  94.45  92.48  94.02  1,204,008 
11/19/2025
 93.08  93.42  91.73  92.25  874,745 
11/18/2025
 90.79  93.42  89.65  93.06  837,497 
11/17/2025
 92.11  92.85  90.57  91.06  806,351 
11/14/2025
 92.69  93.54  91.39  92.73  924,525 
11/13/2025
 93.02  95.79  92.94  93.40  1,146,431 
11/12/2025
 94.06  95.22  93.89  94.13  1,163,103 
11/11/2025
 92.90  94.76  92.87  94.31  1,049,043 
11/10/2025
 91.24  92.64  91.03  92.28  1,369,426 
11/07/2025
 89.04  90.99  88.48  90.78  1,242,084 
11/06/2025
 91.74  93.32  88.85  89.52  1,906,318 
11/05/2025
 91.31  93.18  90.29  92.57  899,824 
11/04/2025
 91.86  94.29  91.66  91.69  1,202,994 
11/03/2025
 92.58  93.12  90.73  92.97  1,407,459 
10/31/2025
 90.34  94.32  90.34  93.59  1,163,678 
10/30/2025
 94.80  95.89  90.90  91.02  1,539,085 
10/29/2025
 96.00  97.43  94.37  95.30  1,084,122 
10/28/2025
 98.33  98.39  95.74  96.45  1,253,084 
10/27/2025
 94.86  98.32  94.79  97.16  2,664,947 
10/24/2025
 99.22  100.41  97.95  98.89  2,102,099 
10/23/2025
 95.80  98.12  95.45  97.57  1,363,030 
10/22/2025
 96.52  98.48  95.54  95.68  1,315,783 
10/21/2025
 96.79  98.29  95.80  96.89  1,124,289 
10/20/2025
 94.30  97.07  94.30  95.31  1,016,290 
10/17/2025
 93.22  95.16  93.22  93.42  1,131,927 
10/16/2025
 92.80  95.28  92.40  93.93  1,457,520 
10/15/2025
 91.14  93.30  90.85  92.05  1,102,306 
10/14/2025
 90.04  92.09  88.68  91.07  1,199,343 
10/13/2025
 88.93  91.37  88.55  90.91  1,214,467 
10/10/2025
 91.74  92.08  88.00  88.22  1,206,400 
10/09/2025
 91.76  92.43  90.80  91.59  1,032,000 
10/08/2025
 91.24  92.17  90.34  91.70  961,800 
10/07/2025
 93.73  94.58  90.92  91.12  1,303,100 
10/06/2025
 93.37  94.43  92.95  93.31  1,249,600 
10/03/2025
 92.02  94.85  91.49  93.98  1,293,800 
10/02/2025
 90.47  92.47  90.12  91.39  1,222,100 
10/01/2025
 87.48  92.05  87.48  91.69  1,274,300 
09/30/2025
 84.24  87.86  83.58  87.58  1,299,700 
09/29/2025
 84.59  85.21  83.24  84.14  913,600 
09/26/2025
 83.34  84.34  82.69  84.00  915,300 
09/25/2025
 83.86  84.79  82.41  82.98  910,400 
09/24/2025
 85.32  85.74  83.86  84.43  811,900 
09/23/2025
 86.94  87.69  84.92  85.65  1,069,600 
09/22/2025
 85.87  86.97  85.24  86.21  1,034,500 
09/19/2025
 87.96  88.53  86.51  86.66  3,530,400 
09/18/2025
 85.83  88.19  85.67  87.69  1,223,600 
09/17/2025
 85.94  88.42  84.78  85.33  1,523,600 
09/16/2025
 84.04  85.63  83.52  85.22  1,196,100 
09/15/2025
 82.94  84.07  81.63  83.94  1,304,700 
09/12/2025
 85.28  85.33  82.65  82.81  1,126,100 

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

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 Efficient Frontier Now

   

Efficient Frontier

Plot and analyze your portfolio and positions against risk-return landscape of the market.
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.