Skip to main content
logo
IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
75.22
+0.33 (0.44%)
At close: Aug 1, 2025, 4:00 PM
73.70
-1.52 (-2.02%)
After-hours: Aug 1, 2025, 7:45 PM EDT

Revance Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202573.0275.5771.7875.2275.220.44%216,777
Jul 31, 202576.8277.7474.5974.8974.89-2.79%253,077
Jul 30, 202578.7179.0875.8877.0477.04-2.03%197,797
Jul 29, 202580.3981.0978.3778.6478.64-1.22%257,899
Jul 28, 202578.5579.9578.2679.6179.612.02%245,311
Jul 25, 202576.0878.3375.5278.0378.033.21%234,495
Jul 24, 202576.5276.5275.1475.6075.60-1.66%151,557
Jul 23, 202576.2177.4676.0376.8876.881.88%173,456
Jul 22, 202574.2875.6372.8075.4675.461.38%203,867
Jul 21, 202575.1075.6074.0874.4374.43-0.27%157,392
Jul 18, 202575.1175.5674.0974.6374.630.26%183,701
Jul 17, 202573.8074.7973.4674.4474.441.10%219,643
Jul 16, 202573.6573.6771.5973.6373.630.41%156,611
Jul 15, 202575.0075.0473.1173.3373.33-1.19%185,260
Jul 14, 202573.6674.4072.9674.2174.210.08%180,644
Jul 11, 202574.2774.6673.4674.1574.15-1.19%168,531
Jul 10, 202574.1475.4773.8275.0475.041.64%183,508
Jul 9, 202573.8674.4072.0073.8373.831.14%167,117
Jul 8, 202571.7074.0171.7073.0073.002.31%294,568
Jul 7, 202572.6973.2571.0271.3571.35-3.10%172,294
Jul 3, 202573.8874.4073.5673.6373.630.34%139,283
Jul 2, 202570.9673.4269.0373.3873.383.28%191,426
Jul 1, 202567.8571.9566.8271.0571.053.50%387,259
Jun 30, 202569.1269.2667.4568.6568.650.19%158,848
Jun 27, 202569.1369.3767.4468.5268.52-0.46%323,618
Jun 26, 202568.3668.9467.8368.8468.841.55%156,570
Jun 25, 202568.8768.8766.7067.7967.79-1.01%259,574
Jun 24, 202568.2069.0867.2768.4868.481.56%196,658
Jun 23, 202565.7467.6065.6467.4367.432.15%200,518
Jun 20, 202567.6367.6365.2566.0166.01-1.09%673,291
Jun 18, 202566.7667.6866.5566.7466.74-0.10%239,928
Jun 17, 202567.2068.4566.7766.8166.81-1.89%202,034
Jun 16, 202566.9968.3566.6068.1068.103.32%182,295
Jun 13, 202566.8567.3165.5765.9165.91-3.34%161,275
Jun 12, 202567.1868.6767.1868.1968.190.32%151,980
Jun 11, 202568.7768.7767.2267.9767.97-0.21%190,930
Jun 10, 202569.7269.7268.0368.1168.11-1.66%191,999
Jun 9, 202569.7470.7569.0769.2669.260.46%280,617
Jun 6, 202569.6070.4968.7068.9468.940.73%284,008
Jun 5, 202568.3469.4267.7368.4468.440.31%200,575
Jun 4, 202569.6369.7268.1068.2368.23-1.07%210,506
Jun 3, 202566.5169.2065.4468.9768.973.78%203,431
Jun 2, 202566.1266.7865.9166.4666.460.30%321,396
May 30, 202566.2166.5564.9366.2666.26-1.16%556,753
May 29, 202567.6468.2665.9467.0467.040.39%351,396
May 28, 202566.9967.1465.9566.7866.78-0.27%326,708
May 27, 202566.1967.1265.1466.9666.963.65%255,845
May 23, 202563.5464.8463.3364.6064.60-1.36%318,454
May 22, 202564.7465.7663.9465.4965.490.06%392,433
May 21, 202565.9366.1863.9765.4565.45-1.56%525,725