5 DAY PERFORMANCE
+10.00%
1 MONTH PERFORMANCE
+24.65%
3 MONTH PERFORMANCE
+8.07%
6 MONTH PERFORMANCE
-19.59%
YEAR-TO-DATE PERFORMANCE
-20.60%
1 YEAR PERFORMANCE
+17.73%
Revolve Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $21.59 | $20.79 (-3.68%) | $21.95 | $20.74 | 703.46 K | $1.49 B |
| 06/18/2026 | $20.81 | $21.79 (4.71%) | $22.41 | $20.81 | 1.85 M | $1.56 B |
| 06/17/2026 | $21.02 | $20.65 (-1.76%) | $21.62 | $20.56 | 685.11 K | $1.48 B |
| 06/16/2026 | $20.91 | $21.22 (1.48%) | $21.35 | $20.83 | 776.90 K | $1.52 B |
| 06/15/2026 | $20.93 | $20.77 (-0.76%) | $21.39 | $20.68 | 862.08 K | $1.48 B |
| 06/12/2026 | $20.63 | $20.63 (0%) | $21.15 | $20.03 | 601.30 K | $1.47 B |
| 06/11/2026 | $20.37 | $20.44 (0.34%) | $20.66 | $19.92 | 1.29 M | $1.46 B |
| 06/10/2026 | $20.16 | $20.35 (0.94%) | $21.29 | $20.04 | 1.20 M | $1.45 B |
| 06/09/2026 | $19.61 | $20.27 (3.37%) | $20.73 | $19.60 | 1.44 M | $1.45 B |
| 06/08/2026 | $18.91 | $19.54 (3.33%) | $19.62 | $18.80 | 929.16 K | $1.40 B |
| 06/05/2026 | $19.36 | $18.88 (-2.48%) | $19.63 | $18.64 | 1.15 M | $1.35 B |
| 06/04/2026 | $19.55 | $19.33 (-1.13%) | $19.70 | $19.04 | 1.09 M | $1.38 B |
| 06/03/2026 | $18.89 | $18.97 (0.42%) | $19.00 | $18.48 | 1.34 M | $1.36 B |
| 06/02/2026 | $19.22 | $19.15 (-0.36%) | $19.53 | $18.68 | 1.30 M | $1.37 B |
| 06/01/2026 | $19.48 | $19.46 (-0.1%) | $19.75 | $18.94 | 1.15 M | $1.39 B |
| 05/29/2026 | $20.30 | $19.60 (-3.45%) | $20.30 | $19.32 | 1.14 M | $1.40 B |
| 05/28/2026 | $20.26 | $20.43 (0.84%) | $20.69 | $19.78 | 1.25 M | $1.46 B |
| 05/27/2026 | $19.70 | $20.22 (2.64%) | $20.50 | $19.70 | 957.50 K | $1.44 B |
| 05/26/2026 | $19.11 | $19.40 (1.52%) | $19.76 | $19.11 | 979.33 K | $1.39 B |
| 05/22/2026 | $19.10 | $19.23 (0.68%) | $19.35 | $18.91 | 887.45 K | $1.37 B |
| 05/21/2026 | $18.27 | $19.08 (4.43%) | $19.26 | $18.10 | 1.00 M | $1.36 B |
| 05/20/2026 | $18.22 | $18.65 (2.36%) | $18.78 | $17.98 | 1.02 M | $1.33 B |
| 05/19/2026 | $18.56 | $18.39 (-0.92%) | $18.86 | $18.23 | 915.20 K | $1.31 B |
| 05/18/2026 | $18.70 | $18.45 (-1.34%) | $19.12 | $18.12 | 1.19 M | $1.32 B |
| 05/15/2026 | $18.50 | $18.61 (0.59%) | $18.97 | $18.40 | 1.37 M | $1.33 B |
| 05/14/2026 | $17.85 | $18.51 (3.7%) | $18.65 | $17.66 | 1.79 M | $1.32 B |
| 05/13/2026 | $18.22 | $17.51 (-3.9%) | $18.29 | $17.35 | 4.23 M | $1.25 B |
| 05/12/2026 | $18.51 | $18.68 (0.92%) | $19.15 | $18.36 | 1.67 M | $1.33 B |
| 05/11/2026 | $20.55 | $18.63 (-9.34%) | $21.00 | $18.56 | 1.73 M | $1.33 B |
| 05/08/2026 | $20.35 | $20.86 (2.51%) | $21.64 | $19.66 | 1.90 M | $1.49 B |
| 05/07/2026 | $20.11 | $20.24 (0.65%) | $20.70 | $19.78 | 1.91 M | $1.45 B |
| 05/06/2026 | $22.78 | $20.19 (-11.37%) | $23.13 | $19.51 | 2.90 M | $1.44 B |
| 05/05/2026 | $23.51 | $23.44 (-0.3%) | $24.03 | $23.32 | 1.76 M | $1.67 B |
| 05/04/2026 | $24.77 | $23.46 (-5.29%) | $24.77 | $22.97 | 1.22 M | $1.68 B |
| 05/01/2026 | $25.62 | $24.98 (-2.5%) | $25.63 | $24.85 | 1.06 M | $1.79 B |
| 04/30/2026 | $25.70 | $25.45 (-0.97%) | $26.06 | $25.17 | 937.27 K | $1.82 B |
| 04/29/2026 | $26.18 | $25.79 (-1.49%) | $26.36 | $25.37 | 1.27 M | $1.84 B |
| 04/28/2026 | $26.41 | $26.30 (-0.42%) | $26.70 | $26.20 | 644.51 K | $1.88 B |
| 04/27/2026 | $26.83 | $26.33 (-1.86%) | $27.22 | $26.24 | 911.40 K | $1.88 B |
| 04/24/2026 | $26.64 | $26.83 (0.71%) | $26.88 | $25.96 | 803.02 K | $1.92 B |
| 04/23/2026 | $27.35 | $26.45 (-3.29%) | $27.61 | $26.23 | 864.30 K | $1.89 B |
| 04/22/2026 | $27.43 | $27.44 (0.04%) | $27.85 | $27.19 | 887.15 K | $1.96 B |
| 04/21/2026 | $26.82 | $27.01 (0.71%) | $27.37 | $26.48 | 763.30 K | $1.93 B |
| 04/20/2026 | $27.06 | $26.74 (-1.18%) | $27.42 | $26.20 | 662.20 K | $1.91 B |
| 04/17/2026 | $27.18 | $27.30 (0.44%) | $28.42 | $26.99 | 1.47 M | $1.95 B |
| 04/16/2026 | $25.22 | $26.49 (5.04%) | $26.51 | $25.04 | 769.53 K | $1.89 B |
| 04/15/2026 | $25.19 | $25.03 (-0.64%) | $25.46 | $24.68 | 745.10 K | $1.79 B |
| 04/14/2026 | $25.16 | $25.08 (-0.32%) | $25.72 | $24.92 | 790.31 K | $1.79 B |
| 04/13/2026 | $24.37 | $25.06 (2.83%) | $25.32 | $24.17 | 725.83 K | $1.79 B |
| 04/10/2026 | $25.86 | $24.56 (-5.03%) | $25.86 | $24.49 | 570.41 K | $1.76 B |
| 04/09/2026 | $24.77 | $25.69 (3.71%) | $26.00 | $24.66 | 931.50 K | $1.84 B |
| 04/08/2026 | $24.71 | $24.95 (0.97%) | $25.43 | $24.54 | 1.24 M | $1.78 B |
| 04/07/2026 | $23.06 | $23.28 (0.95%) | $23.62 | $22.58 | 614.50 K | $1.66 B |
| 04/06/2026 | $22.39 | $23.45 (4.73%) | $23.76 | $22.27 | 848.14 K | $1.68 B |
| 04/02/2026 | $21.81 | $22.25 (2.02%) | $22.43 | $21.43 | 656.10 K | $1.59 B |
| 04/01/2026 | $22.67 | $22.20 (-2.07%) | $22.99 | $22.10 | 612.70 K | $1.59 B |
| 03/31/2026 | $22.25 | $22.61 (1.62%) | $22.75 | $21.53 | 659.71 K | $1.62 B |
| 03/30/2026 | $22.42 | $21.99 (-1.92%) | $22.44 | $21.76 | 1.01 M | $1.57 B |
| 03/27/2026 | $21.97 | $21.92 (-0.23%) | $22.20 | $21.57 | 649.59 K | $1.57 B |
| 03/26/2026 | $22.38 | $22.25 (-0.58%) | $23.07 | $22.15 | 619.10 K | $1.59 B |
| 03/25/2026 | $22.22 | $22.72 (2.25%) | $22.73 | $22.12 | 568.70 K | $1.62 B |
| 03/24/2026 | $21.71 | $21.98 (1.24%) | $22.11 | $21.28 | 640.12 K | $1.57 B |
| 03/23/2026 | $22.92 | $22.18 (-3.23%) | $23.29 | $22.16 | 897.80 K | $1.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
