Revance Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.60	18.69	18.00	18.41	18.41	0.05%	599,743
Jul 31, 2025	18.50	18.79	18.35	18.40	18.40	-2.65%	444,297
Jul 30, 2025	18.75	19.21	18.70	18.90	18.90	-1.97%	503,078
Jul 29, 2025	19.19	19.47	19.13	19.28	19.28	-1.98%	554,828
Jul 28, 2025	19.23	19.70	19.06	19.67	19.67	5.75%	1,460,283
Jul 25, 2025	18.85	18.85	18.51	18.60	18.60	-1.17%	469,439
Jul 24, 2025	18.89	19.08	18.73	18.82	18.82	0.59%	613,372
Jul 23, 2025	18.43	18.85	18.39	18.71	18.71	3.54%	730,382
Jul 22, 2025	17.70	18.11	17.68	18.07	18.07	3.26%	470,311
Jul 21, 2025	17.65	17.70	17.48	17.50	17.50	-0.79%	498,287
Jul 18, 2025	17.97	18.01	17.64	17.64	17.64	-1.29%	432,563
Jul 17, 2025	17.38	17.91	17.33	17.87	17.87	1.94%	405,762
Jul 16, 2025	17.53	17.68	17.37	17.53	17.53	0.40%	414,703
Jul 15, 2025	17.70	17.76	17.43	17.46	17.46	-1.47%	386,685
Jul 14, 2025	17.98	17.98	17.53	17.72	17.72	-2.80%	621,460
Jul 11, 2025	18.27	18.31	17.95	18.23	18.23	2.30%	679,915
Jul 10, 2025	17.32	18.03	17.32	17.82	17.82	2.83%	721,336
Jul 9, 2025	17.68	17.68	17.24	17.33	17.33	-3.02%	874,720
Jul 8, 2025	18.10	18.15	17.82	17.87	17.87	-0.45%	630,216
Jul 7, 2025	17.65	18.11	17.60	17.95	17.95	3.70%	1,021,107
Jul 3, 2025	17.11	17.37	17.04	17.31	17.31	1.17%	500,866
Jul 2, 2025	16.92	17.22	16.75	17.11	17.11	2.39%	1,243,935
Jul 1, 2025	16.50	16.79	16.37	16.71	16.71	0.30%	856,222
Jun 30, 2025	17.00	17.04	16.55	16.66	16.66	-2.46%	1,347,771
Jun 27, 2025	17.34	17.49	17.01	17.08	17.08	-1.50%	998,533
Jun 26, 2025	17.45	17.53	17.24	17.34	17.34	-0.80%	1,510,434
Jun 25, 2025	17.36	17.60	17.19	17.48	17.48	1.36%	1,440,989
Jun 24, 2025	17.71	17.84	17.20	17.25	17.25	-5.40%	1,099,002
Jun 23, 2025	18.92	19.13	18.10	18.23	18.23	-3.65%	1,209,649
Jun 20, 2025	19.25	19.37	18.90	18.92	18.92	-1.46%	639,477
Jun 18, 2025	19.10	19.41	18.87	19.20	19.20	0.89%	755,089
Jun 17, 2025	18.85	19.28	18.78	19.03	19.03	4.22%	1,047,751
Jun 16, 2025	18.51	18.69	18.01	18.26	18.26	-2.09%	1,150,463
Jun 13, 2025	18.85	18.88	18.32	18.65	18.65	2.75%	1,203,623
Jun 12, 2025	17.89	18.17	17.68	18.15	18.15	4.16%	935,055
Jun 11, 2025	17.05	17.52	16.91	17.43	17.43	2.26%	735,263
Jun 10, 2025	17.23	17.24	16.87	17.04	17.04	0.18%	628,824
Jun 9, 2025	17.16	17.25	16.89	17.01	17.01	-0.87%	530,384
Jun 6, 2025	17.38	17.49	16.98	17.16	17.16	3.19%	941,495
Jun 5, 2025	16.73	16.73	16.34	16.63	16.63	0.73%	506,571
Jun 4, 2025	16.47	16.74	16.42	16.51	16.51	-0.06%	558,048
Jun 3, 2025	16.52	16.72	16.08	16.52	16.52	-1.37%	754,265
Jun 2, 2025	16.77	16.78	16.29	16.75	16.75	4.82%	1,099,478
May 30, 2025	16.12	16.15	15.79	15.98	15.98	-0.37%	1,324,351
May 29, 2025	16.32	16.39	16.00	16.04	16.04	-0.99%	912,395
May 28, 2025	16.85	16.86	16.17	16.20	16.20	-4.37%	1,005,283
May 27, 2025	17.44	17.51	16.83	16.94	16.94	0.06%	918,107
May 23, 2025	16.66	16.96	16.66	16.93	16.93	0.89%	869,763
May 22, 2025	17.46	17.46	16.78	16.78	16.78	-6.26%	973,780
May 21, 2025	18.26	18.39	17.86	17.90	17.48	-1.76%	1,008,294