Skip to main content
logo
Zebra Technologies Corporation (ZBRA)
NASDAQ: ZBRA · Real-Time Price · USD
302.60
-38.76 (-11.35%)
At close: Aug 5, 2025, 4:00 PM
304.12
+1.52 (0.50%)
After-hours: Aug 5, 2025, 7:49 PM EDT

Revance Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2025350.64350.64300.75302.60302.60-11.35%2,001,600
Aug 4, 2025337.86342.41337.02341.36341.361.83%1,032,596
Aug 1, 2025329.71336.95321.95335.24335.24-1.11%976,377
Jul 31, 2025334.44352.66329.21339.02339.021.99%1,351,275
Jul 30, 2025333.62337.71329.83332.39332.390.24%367,977
Jul 29, 2025337.26338.20330.68331.60331.60-0.92%236,912
Jul 28, 2025337.80337.80334.37334.69334.69-0.30%303,202
Jul 25, 2025334.16336.15329.40335.69335.690.69%298,320
Jul 24, 2025334.71336.06333.00333.40333.40-1.00%317,946
Jul 23, 2025331.00337.07328.58336.77336.772.64%368,403
Jul 22, 2025328.10330.15324.46328.10328.10-0.09%434,760
Jul 21, 2025332.16334.00328.27328.38328.38-1.01%371,863
Jul 18, 2025331.70332.68328.60331.73331.730.55%426,632
Jul 17, 2025320.55331.30320.55329.90329.903.26%393,394
Jul 16, 2025321.21321.21312.69319.47319.47-0.03%297,952
Jul 15, 2025325.22325.93317.46319.55319.55-1.02%297,471
Jul 14, 2025325.19329.56319.39322.83322.83-1.32%379,066
Jul 11, 2025326.02329.86324.14327.14327.14-0.97%417,526
Jul 10, 2025326.28335.85325.14330.35330.352.66%477,593
Jul 9, 2025323.06325.38316.55321.78321.78-0.40%360,990
Jul 8, 2025320.40323.98318.05323.06323.061.88%372,922
Jul 7, 2025320.53324.34316.70317.11317.11-2.04%420,364
Jul 3, 2025323.53326.64318.50323.72323.721.04%257,488
Jul 2, 2025315.48321.42312.62320.39320.391.56%428,800
Jul 1, 2025307.54320.99307.54315.48315.482.31%452,033
Jun 30, 2025311.57311.57306.28308.36308.36-0.29%783,810
Jun 27, 2025310.22313.16306.55309.26309.260.30%893,933
Jun 26, 2025303.43308.66302.82308.32308.321.74%443,616
Jun 25, 2025300.79303.19298.83303.05303.051.37%284,932
Jun 24, 2025300.00302.44296.91298.94298.940.91%541,626
Jun 23, 2025291.50296.57288.53296.25296.250.75%411,851
Jun 20, 2025295.10295.74290.60294.04294.040.79%777,904
Jun 18, 2025289.89296.73289.08291.73291.730.82%571,195
Jun 17, 2025290.76295.84289.11289.36289.36-1.26%570,530
Jun 16, 2025288.07293.85287.34293.06293.063.33%379,058
Jun 13, 2025287.13288.60282.65283.61283.61-3.10%309,667
Jun 12, 2025290.03293.39290.00292.68292.68-0.05%295,961
Jun 11, 2025301.67301.67291.77292.82292.82-2.25%384,187
Jun 10, 2025298.63300.59296.11299.56299.560.31%398,476
Jun 9, 2025298.76300.67296.26298.63298.631.11%341,737
Jun 6, 2025295.99297.87293.56295.36295.361.41%299,475
Jun 5, 2025293.00295.07288.41291.24291.240.07%468,916
Jun 4, 2025294.13294.47290.88291.03291.03-0.33%352,728
Jun 3, 2025286.28292.18282.74291.99291.992.11%641,490
Jun 2, 2025287.67288.17282.03285.96285.96-1.31%503,704
May 30, 2025289.93290.56283.92289.77289.77-0.93%656,110
May 29, 2025292.55295.44288.40292.50292.500.58%414,654
May 28, 2025295.29297.01290.38290.80290.80-1.43%409,860
May 27, 2025290.16295.32286.92295.01295.013.80%415,523
May 23, 2025280.48285.25278.51284.21284.21-1.44%325,273