Zions Bancorporation, National Association (ZION)
NASDAQ: ZION · Real-Time Price · USD
52.04
-1.58 (-2.95%)
At close: Aug 1, 2025, 4:00 PM
52.24
+0.20 (0.38%)
After-hours: Aug 1, 2025, 6:36 PM EDT

Revance Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202552.4552.8051.0952.0852.08-2.87%1,450,738
Jul 31, 202553.9654.5153.5253.6253.62-1.09%1,357,451
Jul 30, 202555.0455.3853.9654.2154.21-1.02%1,276,153
Jul 29, 202555.6355.7254.5554.7754.77-1.07%942,002
Jul 28, 202555.5355.6854.8955.3655.36-0.04%1,020,359
Jul 25, 202555.1255.5954.3255.3855.380.36%1,806,966
Jul 24, 202556.3656.6055.0655.1855.18-2.41%2,087,041
Jul 23, 202557.2957.3155.9356.5456.54-0.55%1,669,910
Jul 22, 202558.0058.0555.6056.8556.850.46%3,964,253
Jul 21, 202556.8057.3556.3856.5956.59-0.37%2,251,453
Jul 18, 202556.9257.0056.2456.8056.800.69%1,377,540
Jul 17, 202554.9056.5654.9056.4156.412.38%1,227,791
Jul 16, 202555.1655.3053.9655.1055.101.03%1,057,375
Jul 15, 202556.6956.9154.5154.5454.54-4.18%1,322,913
Jul 14, 202556.0456.9655.8756.9256.921.28%1,738,358
Jul 11, 202555.9456.5855.5456.2056.20-0.18%1,306,048
Jul 10, 202555.7656.5755.5756.3056.301.17%2,220,883
Jul 9, 202556.2356.2355.2355.6555.650.18%1,060,912
Jul 8, 202555.4656.0155.2155.5555.550.71%1,739,626
Jul 7, 202555.1555.9754.7555.1655.16-0.61%1,550,740
Jul 3, 202555.0955.9354.6555.5055.501.33%1,082,797
Jul 2, 202553.8454.8053.5954.7754.771.90%1,421,069
Jul 1, 202551.7554.5451.3653.7553.753.48%1,965,206
Jun 30, 202551.7152.3251.7151.9451.940.91%1,174,813
Jun 27, 202551.4851.8751.1751.4751.470.14%1,556,881
Jun 26, 202550.1451.4950.1451.4051.402.53%1,022,286
Jun 25, 202550.1750.2749.7350.1350.130.08%662,907
Jun 24, 202549.9950.7949.7050.0950.091.25%986,004
Jun 23, 202548.1949.5648.0649.4749.471.83%1,208,005
Jun 20, 202548.6748.9348.2648.5848.580.52%1,483,689
Jun 18, 202547.2148.7147.2148.3348.332.22%1,601,690
Jun 17, 202547.4348.1147.1747.2847.28-1.19%1,590,474
Jun 16, 202548.0248.4747.7447.8547.850.89%1,119,909
Jun 13, 202548.0348.1947.2347.4347.43-2.65%1,093,132
Jun 12, 202548.6048.7747.8448.7248.72-0.39%987,380
Jun 11, 202550.0850.2848.7548.9148.91-1.79%1,500,300
Jun 10, 202549.4850.0449.3049.8049.801.01%934,602
Jun 9, 202549.4949.7949.1849.3049.300.04%887,260
Jun 6, 202548.5049.3048.3849.2849.283.36%1,078,540
Jun 5, 202547.6048.0047.2147.6847.680.21%827,668
Jun 4, 202548.1748.5247.5747.5847.58-1.39%739,811
Jun 3, 202546.7248.2946.7248.2548.252.77%1,584,024
Jun 2, 202547.2447.2446.0946.9546.95-0.87%1,352,043
May 30, 202547.5747.6547.0747.3647.36-0.78%1,410,872
May 29, 202547.2847.7546.8947.7347.731.70%1,421,538
May 28, 202547.6947.9046.9046.9346.93-1.63%975,918
May 27, 202547.2847.7146.5047.7147.712.43%935,411
May 23, 202545.7346.8345.5246.5846.58-0.81%1,350,474
May 22, 202546.4347.3846.3346.9646.960.69%1,635,570
May 21, 202547.9848.1646.6046.6446.64-4.09%1,419,398