Revance Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.68	21.68	21.67	21.67	21.67	-	9,027
Jul 31, 2025	21.65	21.67	21.62	21.67	21.67	0.37%	18,841
Jul 30, 2025	21.59	21.62	21.58	21.59	21.59	-0.53%	8,660
Jul 29, 2025	21.67	21.71	21.66	21.70	21.61	0.23%	21,295
Jul 28, 2025	21.71	21.71	21.64	21.65	21.56	-0.02%	20,962
Jul 25, 2025	21.64	21.66	21.63	21.66	21.56	0.12%	20,023
Jul 24, 2025	21.58	21.63	21.57	21.63	21.54	0.05%	26,670
Jul 23, 2025	21.62	21.63	21.61	21.62	21.53	-	14,796
Jul 22, 2025	21.65	21.65	21.61	21.62	21.53	-	6,516
Jul 21, 2025	21.67	21.67	21.62	21.62	21.53	-	21,912
Jul 18, 2025	21.64	21.64	21.61	21.62	21.53	-	12,419
Jul 17, 2025	21.57	21.62	21.57	21.62	21.53	0.24%	13,217
Jul 16, 2025	21.59	21.59	21.55	21.57	21.47	0.08%	11,260
Jul 15, 2025	21.62	21.64	21.55	21.55	21.46	-0.32%	29,270
Jul 14, 2025	21.67	21.67	21.61	21.62	21.53	-0.25%	29,897
Jul 11, 2025	21.68	21.69	21.67	21.68	21.58	-0.15%	20,840
Jul 10, 2025	21.68	21.71	21.66	21.71	21.61	0.08%	16,884
Jul 9, 2025	21.67	21.69	21.66	21.69	21.60	0.18%	28,802
Jul 8, 2025	21.62	21.65	21.60	21.65	21.56	0.09%	35,641
Jul 7, 2025	21.70	21.70	21.57	21.63	21.54	-0.12%	182,520
Jul 3, 2025	21.63	21.66	21.62	21.66	21.56	0.12%	37,305
Jul 2, 2025	21.58	21.63	21.54	21.63	21.54	0.25%	47,896
Jul 1, 2025	21.49	21.58	21.49	21.58	21.48	0.35%	20,870
Jun 30, 2025	21.51	21.52	21.46	21.50	21.41	0.09%	37,183
Jun 27, 2025	21.56	21.56	21.46	21.48	21.39	-0.42%	19,214
Jun 26, 2025	21.53	21.57	21.53	21.57	21.38	0.16%	11,429
Jun 25, 2025	21.54	21.54	21.53	21.54	21.34	-0.05%	8,455
Jun 24, 2025	21.49	21.55	21.49	21.55	21.35	0.35%	13,983
Jun 23, 2025	21.57	21.57	21.46	21.47	21.28	0.12%	27,170
Jun 20, 2025	21.42	21.45	21.42	21.45	21.25	0.19%	21,917
Jun 18, 2025	21.40	21.42	21.40	21.41	21.21	0.07%	6,864
Jun 17, 2025	21.39	21.39	21.37	21.39	21.20	0.09%	12,734
Jun 16, 2025	21.38	21.41	21.36	21.37	21.18	-0.05%	22,891
Jun 13, 2025	21.38	21.38	21.35	21.38	21.19	-0.12%	13,732
Jun 12, 2025	21.42	21.42	21.40	21.41	21.21	0.05%	11,358
Jun 11, 2025	21.43	21.44	21.40	21.40	21.20	0.05%	11,080
Jun 10, 2025	21.39	21.39	21.38	21.39	21.19	0.07%	10,560
Jun 9, 2025	21.31	21.38	21.31	21.37	21.18	0.05%	22,814
Jun 6, 2025	21.37	21.39	21.36	21.36	21.17	-0.12%	19,411
Jun 5, 2025	21.39	21.40	21.36	21.39	21.19	0.14%	17,822
Jun 4, 2025	21.34	21.36	21.34	21.36	21.16	0.28%	13,220
Jun 3, 2025	21.28	21.31	21.28	21.30	21.10	0.14%	21,538
Jun 2, 2025	21.23	21.27	21.23	21.27	21.08	-0.07%	9,914
May 30, 2025	21.23	21.28	21.22	21.28	21.09	0.19%	23,415
May 29, 2025	21.25	21.26	21.23	21.24	21.05	-0.23%	23,177
May 28, 2025	21.31	21.32	21.29	21.29	21.02	-0.15%	5,258
May 27, 2025	21.30	21.32	21.27	21.32	21.05	0.49%	13,400
May 23, 2025	21.22	21.23	21.18	21.22	20.94	-0.01%	7,399
May 22, 2025	21.19	21.24	21.18	21.22	20.95	-0.01%	11,541
May 21, 2025	21.31	21.35	21.20	21.22	20.95	-0.47%	20,510