Revance Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	11.81	11.99	11.75	11.98	11.98	0.76%	36,092,616
Aug 5, 2025	11.79	12.00	11.74	11.89	11.89	0.93%	34,690,417
Aug 4, 2025	11.56	11.79	11.48	11.78	11.78	0.94%	24,337,592
Aug 1, 2025	11.62	11.74	11.56	11.67	11.67	0.26%	26,282,209
Jul 31, 2025	11.83	11.99	11.57	11.64	11.64	-2.10%	42,594,908
Jul 30, 2025	12.22	12.22	11.79	11.89	11.89	-2.78%	57,368,021
Jul 29, 2025	12.22	12.44	12.12	12.23	12.23	-0.08%	47,705,875
Jul 28, 2025	12.00	12.29	11.98	12.24	12.24	2.09%	59,135,426
Jul 25, 2025	12.14	12.22	11.95	11.99	11.99	-1.24%	40,817,889
Jul 24, 2025	11.88	12.20	11.88	12.14	12.14	1.51%	55,465,201
Jul 23, 2025	12.22	12.28	11.92	11.96	11.96	-2.84%	71,696,670
Jul 22, 2025	12.14	12.55	12.07	12.31	12.31	0.98%	91,191,435
Jul 21, 2025	12.12	12.24	12.01	12.19	12.19	-0.41%	56,006,960
Jul 18, 2025	12.19	12.60	12.10	12.24	12.24	2.34%	96,348,245
Jul 17, 2025	11.71	11.97	11.62	11.96	11.96	2.05%	46,931,186
Jul 16, 2025	11.85	11.88	11.62	11.72	11.67	-0.09%	35,412,126
Jul 15, 2025	11.94	12.14	11.67	11.73	11.68	-1.26%	58,136,144
Jul 14, 2025	12.01	12.21	11.87	11.88	11.83	-1.33%	50,096,772
Jul 11, 2025	11.99	12.21	11.83	12.04	11.99	0.17%	58,639,722
Jul 10, 2025	12.02	12.18	11.95	12.02	11.97	-1.31%	70,613,952
Jul 9, 2025	12.40	12.68	12.15	12.18	12.13	-	108,724,873
Jul 8, 2025	12.01	12.33	12.00	12.18	12.13	1.67%	68,309,640
Jul 7, 2025	11.93	12.16	11.93	11.98	11.93	-0.99%	53,161,247
Jul 4, 2025	12.40	12.57	12.07	12.10	12.05	-3.97%	105,596,071
Jul 3, 2025	12.34	12.79	12.01	12.60	12.55	2.44%	154,093,826
Jul 2, 2025	12.27	12.58	12.10	12.30	12.25	-1.68%	112,575,803
Jul 1, 2025	12.58	13.05	11.90	12.51	12.46	-1.34%	209,152,961
Jun 30, 2025	13.14	13.26	12.37	12.68	12.63	-2.54%	213,753,572
Jun 27, 2025	13.14	14.12	12.80	13.01	12.95	5.17%	343,779,340
Jun 26, 2025	12.00	13.42	12.00	12.37	12.32	10.55%	274,947,210
Jun 25, 2025	11.20	11.58	11.06	11.19	11.14	1.82%	107,566,955
Jun 24, 2025	10.79	11.07	10.72	10.99	10.94	3.29%	75,968,677
Jun 23, 2025	10.40	10.67	10.30	10.64	10.59	1.33%	42,738,533
Jun 20, 2025	10.26	10.60	10.21	10.50	10.46	1.94%	46,985,376
Jun 19, 2025	10.41	10.57	10.25	10.30	10.26	-1.53%	37,858,447
Jun 18, 2025	10.18	10.50	9.99	10.46	10.42	2.75%	46,293,272
Jun 17, 2025	10.03	10.24	10.01	10.18	10.14	1.70%	20,863,550
Jun 16, 2025	9.95	10.04	9.90	10.01	9.97	0.20%	15,146,053
Jun 13, 2025	10.36	10.36	9.99	9.99	9.95	-3.66%	28,089,095
Jun 12, 2025	10.25	10.37	10.10	10.37	10.33	0.68%	26,500,597
Jun 11, 2025	10.30	10.45	10.24	10.30	10.26	-	33,068,318
Jun 10, 2025	10.16	10.37	10.11	10.30	10.26	1.78%	44,263,344
Jun 9, 2025	10.05	10.21	10.04	10.12	10.08	0.80%	20,024,404
Jun 6, 2025	10.04	10.19	9.96	10.04	10.00	-	20,990,401
Jun 5, 2025	10.05	10.05	9.88	10.04	10.00	-0.10%	20,822,988
Jun 4, 2025	9.90	10.18	9.89	10.05	10.01	1.41%	24,554,806
Jun 3, 2025	9.82	9.95	9.78	9.91	9.87	0.10%	14,947,361
May 30, 2025	9.97	10.02	9.89	9.90	9.86	-1.10%	19,108,027
May 29, 2025	9.85	10.05	9.85	10.01	9.97	1.21%	21,948,793
May 28, 2025	10.05	10.09	9.81	9.89	9.85	-1.59%	26,605,629