Revance Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	13.90	14.01	13.84	13.99	13.99	0.65%	10,636,450
Aug 7, 2025	13.84	13.96	13.79	13.90	13.90	0.29%	11,916,100
Aug 6, 2025	13.87	13.89	13.74	13.86	13.86	-	14,511,901
Aug 5, 2025	13.81	13.88	13.80	13.86	13.86	0.22%	13,274,589
Aug 4, 2025	13.80	13.87	13.74	13.83	13.83	-0.14%	14,685,646
Aug 1, 2025	13.93	13.97	13.74	13.85	13.85	-0.57%	14,387,109
Jul 31, 2025	14.17	14.18	13.86	13.93	13.93	-1.21%	15,471,800
Jul 30, 2025	13.93	14.17	13.89	14.10	14.10	0.79%	17,953,740
Jul 29, 2025	14.05	14.07	13.80	13.99	13.99	-0.43%	21,338,418
Jul 28, 2025	14.25	14.30	14.00	14.05	14.05	-1.26%	19,670,428
Jul 25, 2025	14.67	14.69	14.23	14.23	14.23	-2.40%	25,957,129
Jul 24, 2025	14.03	14.60	13.95	14.58	14.58	4.82%	36,962,852
Jul 23, 2025	14.02	14.18	13.90	13.91	13.91	-0.78%	17,294,788
Jul 22, 2025	13.85	14.03	13.75	14.02	14.02	1.15%	16,988,730
Jul 21, 2025	13.83	13.88	13.72	13.86	13.86	0.29%	20,521,288
Jul 18, 2025	13.77	13.85	13.74	13.82	13.82	0.44%	8,068,140
Jul 17, 2025	13.70	13.79	13.59	13.76	13.76	0.58%	12,133,961
Jul 16, 2025	13.66	13.89	13.60	13.68	13.68	0.15%	15,089,295
Jul 15, 2025	13.97	14.07	13.56	13.66	13.66	-2.29%	19,065,517
Jul 14, 2025	14.20	14.26	13.95	13.98	13.98	-1.69%	13,964,419
Jul 11, 2025	14.19	14.24	14.13	14.22	14.22	0.42%	11,119,002
Jul 10, 2025	14.20	14.30	14.11	14.16	14.16	-0.56%	9,723,193
Jul 9, 2025	14.24	14.27	14.16	14.24	14.24	-0.07%	9,029,237
Jul 8, 2025	14.12	14.27	14.04	14.25	14.25	0.78%	9,828,311
Jul 7, 2025	14.15	14.23	14.09	14.14	14.14	-0.07%	7,704,077
Jul 4, 2025	14.11	14.16	14.01	14.15	14.15	0.21%	7,574,485
Jul 3, 2025	14.08	14.22	14.02	14.12	14.12	0.36%	7,682,149
Jul 2, 2025	14.03	14.18	13.96	14.07	14.07	0.36%	7,499,595
Jul 1, 2025	14.13	14.20	13.94	14.02	14.02	-0.78%	9,173,545
Jun 30, 2025	14.08	14.17	13.97	14.13	14.13	0.43%	9,816,600
Jun 27, 2025	14.20	14.20	14.00	14.07	14.07	-1.12%	9,281,444
Jun 26, 2025	14.12	14.34	14.03	14.23	14.23	0.42%	16,783,842
Jun 25, 2025	13.85	14.20	13.76	14.17	14.17	3.28%	19,701,146
Jun 24, 2025	13.61	13.82	13.54	13.72	13.72	-1.22%	12,165,275
Jun 23, 2025	14.01	14.10	13.72	13.89	13.53	-1.49%	14,777,820
Jun 20, 2025	14.15	14.27	13.96	14.10	13.73	-1.33%	16,160,199
Jun 19, 2025	13.95	14.86	13.95	14.29	13.92	3.25%	42,461,781
Jun 18, 2025	13.74	13.98	13.72	13.84	13.48	0.44%	10,229,717
Jun 17, 2025	13.69	13.83	13.66	13.78	13.42	0.73%	7,932,347
Jun 16, 2025	13.73	13.80	13.60	13.68	13.33	-0.73%	11,932,200
Jun 13, 2025	14.04	14.10	13.65	13.78	13.42	-2.27%	17,384,771
Jun 12, 2025	14.30	14.36	14.02	14.10	13.73	-1.74%	11,311,428
Jun 11, 2025	14.23	14.43	14.21	14.35	13.98	0.63%	7,492,172
Jun 10, 2025	14.61	14.65	14.06	14.26	13.89	-2.40%	18,255,545
Jun 9, 2025	14.78	14.78	14.46	14.61	14.23	-0.81%	8,317,640
Jun 6, 2025	14.77	14.83	14.66	14.73	14.35	-0.47%	5,034,242
Jun 5, 2025	14.91	15.10	14.72	14.80	14.42	-1.14%	5,946,190
Jun 4, 2025	14.99	15.03	14.66	14.97	14.58	0.20%	10,698,175
Jun 3, 2025	14.64	15.00	14.57	14.94	14.55	2.05%	6,762,284
May 30, 2025	14.79	14.84	14.60	14.64	14.26	-1.28%	5,105,544