Revance Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	89.80	90.22	87.54	89.15	89.15	-5.73%	1,605
Jul 31, 2025	95.08	95.24	94.46	94.57	94.57	2.23%	188
Jul 30, 2025	91.17	92.51	90.98	92.51	92.51	1.29%	396
Jul 29, 2025	92.14	93.49	91.33	91.33	91.33	1.66%	1,028
Jul 28, 2025	88.62	89.84	88.50	89.84	89.84	1.27%	175
Jul 25, 2025	87.70	88.72	87.64	88.72	88.72	1.40%	915
Jul 24, 2025	87.01	87.49	86.31	87.49	87.49	1.19%	139
Jul 23, 2025	86.11	86.86	85.05	86.47	86.47	2.31%	961
Jul 22, 2025	85.43	85.43	83.45	84.52	84.52	-1.28%	734
Jul 21, 2025	87.21	87.21	83.93	85.61	85.61	1.54%	211
Jul 18, 2025	85.64	85.66	84.31	84.31	84.31	-0.59%	214
Jul 17, 2025	84.55	85.46	83.92	84.81	84.81	2.99%	594
Jul 16, 2025	81.91	83.03	81.42	82.35	82.35	-0.01%	64
Jul 15, 2025	82.37	82.97	81.38	82.36	82.36	2.50%	475
Jul 14, 2025	77.48	80.35	77.05	80.35	80.35	3.66%	231
Jul 11, 2025	78.43	78.43	77.30	77.51	77.51	-2.09%	168
Jul 10, 2025	80.00	80.00	77.71	79.17	79.17	0.21%	74
Jul 9, 2025	79.47	79.47	78.65	79.00	79.00	-0.05%	69
Jul 8, 2025	78.47	79.74	77.10	79.04	79.04	-1.82%	2,568
Jul 7, 2025	79.92	81.05	79.92	80.51	80.51	-1.33%	24
Jul 3, 2025	80.74	81.77	79.48	81.60	81.60	2.02%	493
Jul 2, 2025	79.16	80.12	79.00	79.98	79.98	-1.38%	74
Jul 1, 2025	80.64	81.16	79.88	81.10	81.10	-1.68%	150
Jun 30, 2025	82.84	83.39	82.48	82.49	82.49	0.55%	170
Jun 27, 2025	82.96	82.96	80.68	82.03	82.03	0.53%	82
Jun 26, 2025	80.26	82.35	79.29	81.60	81.60	2.19%	301
Jun 25, 2025	79.75	79.99	78.45	79.85	79.85	0.24%	348
Jun 24, 2025	77.23	79.66	76.53	79.66	79.66	6.21%	204
Jun 23, 2025	73.69	75.00	73.69	75.00	75.00	0.43%	21
Jun 20, 2025	74.59	75.22	74.03	74.68	74.68	1.11%	268
Jun 18, 2025	74.30	74.72	73.51	73.86	73.86	-0.19%	424
Jun 17, 2025	73.63	74.53	72.91	74.00	74.00	-0.43%	45
Jun 16, 2025	72.68	74.70	72.68	74.32	74.32	1.92%	296
Jun 13, 2025	72.50	73.55	72.43	72.92	72.92	-0.63%	322
Jun 12, 2025	71.52	73.46	71.50	73.38	73.38	2.00%	120
Jun 11, 2025	72.74	73.29	71.94	71.94	71.94	0.98%	283
Jun 10, 2025	72.73	73.01	71.23	71.24	71.24	-3.33%	615
Jun 9, 2025	73.03	74.32	71.97	73.69	73.69	1.78%	350
Jun 6, 2025	73.05	74.47	71.87	72.40	72.40	-0.30%	1,643
Jun 5, 2025	87.50	87.50	70.83	72.62	72.62	-14.65%	17,295
Jun 4, 2025	84.67	85.94	83.84	85.09	85.09	3.16%	1,117
Jun 3, 2025	82.35	83.16	81.41	82.48	82.48	2.95%	300
Jun 2, 2025	80.52	80.83	79.38	80.12	80.12	1.67%	74
May 30, 2025	80.11	81.35	78.80	78.80	78.80	-4.21%	46
May 29, 2025	83.85	83.85	82.22	82.26	82.26	-0.32%	36
May 28, 2025	82.65	82.90	82.53	82.53	82.53	-0.53%	223
May 27, 2025	83.13	83.26	81.68	82.97	82.97	4.49%	79
May 23, 2025	77.51	79.54	77.51	79.40	79.40	-1.84%	632
May 22, 2025	79.87	81.19	79.87	80.89	80.89	0.28%	56
May 21, 2025	81.29	81.88	80.12	80.66	80.66	0.16%	508