ICON Public Limited Company (ICLR)
NASDAQ: ICLR · Real-Time Price · USD
166.44
-2.75 (-1.63%)
At close: Aug 1, 2025, 4:00 PM
166.46
+0.02 (0.01%)
After-hours: Aug 1, 2025, 7:32 PM EDT
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 167.63 | 169.00 | 162.99 | 166.44 | 166.44 | -1.63% | 1,131,166 |
| Jul 31, 2025 | 180.05 | 181.59 | 168.57 | 169.19 | 169.19 | -6.78% | 1,615,819 |
| Jul 30, 2025 | 185.38 | 186.37 | 179.25 | 181.50 | 181.50 | -2.00% | 2,560,287 |
| Jul 29, 2025 | 186.54 | 189.29 | 182.13 | 185.21 | 185.21 | -2.35% | 1,550,528 |
| Jul 28, 2025 | 188.57 | 190.56 | 185.54 | 189.66 | 189.66 | 1.42% | 1,002,450 |
| Jul 25, 2025 | 193.41 | 194.01 | 183.84 | 187.01 | 187.01 | -4.10% | 1,598,530 |
| Jul 24, 2025 | 202.04 | 211.00 | 190.28 | 195.01 | 195.01 | 16.15% | 4,523,747 |
| Jul 23, 2025 | 166.04 | 170.73 | 161.96 | 167.89 | 167.89 | 3.96% | 2,868,803 |
| Jul 22, 2025 | 150.00 | 161.72 | 150.00 | 161.50 | 161.50 | 15.66% | 4,126,044 |
| Jul 21, 2025 | 143.54 | 143.54 | 139.15 | 139.63 | 139.63 | -2.72% | 2,201,658 |
| Jul 18, 2025 | 148.10 | 148.73 | 142.47 | 143.54 | 143.54 | -2.27% | 1,599,322 |
| Jul 17, 2025 | 143.05 | 147.67 | 142.16 | 146.88 | 146.88 | 1.97% | 1,757,330 |
| Jul 16, 2025 | 146.70 | 148.83 | 142.69 | 144.04 | 144.04 | -1.06% | 1,134,114 |
| Jul 15, 2025 | 150.92 | 153.62 | 145.47 | 145.58 | 145.58 | -2.64% | 1,254,092 |
| Jul 14, 2025 | 148.88 | 150.94 | 148.45 | 149.52 | 149.52 | -0.66% | 1,240,587 |
| Jul 11, 2025 | 148.98 | 151.29 | 148.03 | 150.52 | 150.52 | -1.02% | 1,009,181 |
| Jul 10, 2025 | 150.79 | 155.90 | 149.89 | 152.07 | 152.07 | 1.02% | 1,513,867 |
| Jul 9, 2025 | 152.85 | 155.38 | 148.59 | 150.53 | 150.53 | -0.69% | 865,630 |
| Jul 8, 2025 | 148.12 | 153.06 | 148.12 | 151.58 | 151.58 | 2.70% | 1,080,399 |
| Jul 7, 2025 | 150.24 | 150.24 | 146.56 | 147.59 | 147.59 | -1.67% | 1,141,579 |
| Jul 3, 2025 | 152.23 | 154.05 | 149.57 | 150.10 | 150.10 | -0.48% | 486,301 |
| Jul 2, 2025 | 147.28 | 151.39 | 146.35 | 150.82 | 150.82 | 1.30% | 656,189 |
| Jul 1, 2025 | 144.87 | 155.25 | 144.29 | 148.88 | 148.88 | 2.36% | 1,208,633 |
| Jun 30, 2025 | 144.78 | 146.34 | 142.89 | 145.45 | 145.45 | 0.62% | 1,167,893 |
| Jun 27, 2025 | 147.29 | 147.75 | 143.92 | 144.56 | 144.56 | -1.49% | 1,213,002 |
| Jun 26, 2025 | 147.61 | 148.39 | 145.02 | 146.75 | 146.75 | 0.58% | 1,160,152 |
| Jun 25, 2025 | 149.68 | 149.68 | 144.56 | 145.91 | 145.91 | -1.77% | 1,538,941 |
| Jun 24, 2025 | 149.10 | 149.66 | 145.75 | 148.54 | 148.54 | 0.84% | 927,597 |
| Jun 23, 2025 | 145.75 | 149.49 | 145.48 | 147.30 | 147.30 | 0.56% | 1,823,958 |
| Jun 20, 2025 | 144.46 | 147.50 | 143.59 | 146.48 | 146.48 | 2.02% | 1,647,044 |
| Jun 18, 2025 | 141.49 | 145.52 | 140.20 | 143.58 | 143.58 | 1.21% | 1,131,606 |
| Jun 17, 2025 | 144.81 | 146.79 | 140.59 | 141.86 | 141.86 | -3.52% | 1,189,134 |
| Jun 16, 2025 | 145.94 | 147.26 | 142.79 | 147.04 | 147.04 | 0.95% | 955,087 |
| Jun 13, 2025 | 143.95 | 146.99 | 143.95 | 145.66 | 145.66 | -0.97% | 1,284,588 |
| Jun 12, 2025 | 144.42 | 148.31 | 142.64 | 147.09 | 147.09 | 1.06% | 908,452 |
| Jun 11, 2025 | 145.67 | 150.00 | 144.52 | 145.54 | 145.54 | 0.56% | 1,619,337 |
| Jun 10, 2025 | 141.10 | 146.17 | 140.96 | 144.73 | 144.73 | 3.59% | 1,011,513 |
| Jun 9, 2025 | 140.67 | 141.00 | 138.59 | 139.71 | 139.71 | 0.43% | 1,083,111 |
| Jun 6, 2025 | 135.24 | 139.72 | 135.01 | 139.11 | 139.11 | 3.18% | 980,388 |
| Jun 5, 2025 | 139.62 | 140.17 | 134.82 | 134.82 | 134.82 | -3.43% | 1,262,824 |
| Jun 4, 2025 | 134.42 | 142.99 | 134.15 | 139.61 | 139.61 | 4.37% | 2,069,096 |
| Jun 3, 2025 | 128.76 | 133.76 | 126.14 | 133.76 | 133.76 | 3.77% | 936,106 |
| Jun 2, 2025 | 130.14 | 130.80 | 128.16 | 128.90 | 128.90 | -1.06% | 641,905 |
| May 30, 2025 | 131.19 | 131.47 | 127.96 | 130.28 | 130.28 | -0.60% | 917,381 |
| May 29, 2025 | 131.94 | 132.96 | 129.95 | 131.07 | 131.07 | 0.18% | 1,251,081 |
| May 28, 2025 | 131.52 | 132.43 | 130.40 | 130.84 | 130.84 | -0.41% | 874,219 |
| May 27, 2025 | 129.00 | 133.07 | 129.00 | 131.38 | 131.38 | 2.65% | 1,784,890 |
| May 23, 2025 | 125.10 | 128.48 | 125.10 | 127.99 | 127.99 | 0.79% | 883,279 |
| May 22, 2025 | 127.00 | 127.60 | 125.35 | 126.99 | 126.99 | 0.29% | 823,362 |
| May 21, 2025 | 130.96 | 132.34 | 126.40 | 126.62 | 126.62 | -4.13% | 1,492,980 |