5 DAY PERFORMANCE
+16.30%
1 MONTH PERFORMANCE
+0.88%
3 MONTH PERFORMANCE
+10.00%
6 MONTH PERFORMANCE
+8.41%
YEAR-TO-DATE PERFORMANCE
-20.60%
1 YEAR PERFORMANCE
+1.70%
Revolve Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $20.89 | $20.66 (-1.1%) | $21.07 | $20.34 | 1.24 M | $1.47 B |
| 09/17/2026 | $20.85 | $20.92 (0.34%) | $21.19 | $20.27 | 913.10 K | $1.49 B |
| 09/16/2026 | $20.65 | $20.61 (-0.19%) | $21.33 | $20.40 | 1.16 M | $1.47 B |
| 09/15/2026 | $20.58 | $20.71 (0.63%) | $20.83 | $20.27 | 863.10 K | $1.48 B |
| 09/14/2026 | $21.18 | $20.49 (-3.26%) | $21.60 | $20.47 | 840.87 K | $1.46 B |
| 09/11/2026 | $20.87 | $21.13 (1.25%) | $21.22 | $20.50 | 622.42 K | $1.51 B |
| 09/10/2026 | $19.39 | $20.48 (5.62%) | $20.52 | $19.25 | 859.77 K | $1.46 B |
| 09/09/2026 | $19.92 | $19.49 (-2.16%) | $20.08 | $19.48 | 846.42 K | $1.39 B |
| 09/08/2026 | $21.27 | $20.13 (-5.36%) | $21.35 | $20.11 | 1.15 M | $1.44 B |
| 09/04/2026 | $21.18 | $21.35 (0.8%) | $21.77 | $21.18 | 650.63 K | $1.52 B |
| 09/03/2026 | $21.93 | $21.51 (-1.92%) | $22.33 | $21.11 | 1.27 M | $1.54 B |
| 09/02/2026 | $22.34 | $21.84 (-2.24%) | $22.48 | $21.57 | 1.07 M | $1.56 B |
| 09/01/2026 | $22.00 | $22.21 (0.95%) | $22.88 | $21.80 | 1.05 M | $1.59 B |
| 08/31/2026 | $22.57 | $22.22 (-1.55%) | $22.88 | $22.02 | 925.46 K | $1.59 B |
| 08/28/2026 | $23.36 | $22.91 (-1.93%) | $23.48 | $22.90 | 624.43 K | $1.64 B |
| 08/27/2026 | $23.02 | $22.98 (-0.17%) | $23.38 | $22.92 | 578.01 K | $1.64 B |
| 08/26/2026 | $23.23 | $23.36 (0.56%) | $23.66 | $23.23 | 595.65 K | $1.67 B |
| 08/25/2026 | $23.88 | $23.31 (-2.39%) | $23.89 | $22.94 | 612.02 K | $1.66 B |
| 08/24/2026 | $23.99 | $23.96 (-0.13%) | $24.75 | $23.87 | 551.38 K | $1.71 B |
| 08/21/2026 | $24.34 | $23.76 (-2.38%) | $24.34 | $23.44 | 717.61 K | $1.70 B |
| 08/20/2026 | $23.41 | $24.15 (3.16%) | $24.66 | $23.19 | 1.08 M | $1.72 B |
| 08/19/2026 | $23.00 | $23.86 (3.74%) | $23.90 | $22.82 | 1.00 M | $1.70 B |
| 08/18/2026 | $23.22 | $22.86 (-1.55%) | $23.55 | $22.83 | 841.65 K | $1.63 B |
| 08/17/2026 | $23.54 | $23.14 (-1.7%) | $23.71 | $22.92 | 1.03 M | $1.65 B |
| 08/14/2026 | $24.21 | $23.69 (-2.15%) | $24.35 | $23.52 | 564.70 K | $1.69 B |
| 08/13/2026 | $24.05 | $24.16 (0.46%) | $24.19 | $23.53 | 796.62 K | $1.72 B |
| 08/12/2026 | $23.79 | $23.78 (-0.04%) | $24.06 | $23.22 | 771.16 K | $1.70 B |
| 08/11/2026 | $24.17 | $23.79 (-1.57%) | $24.25 | $23.63 | 596.09 K | $1.70 B |
| 08/10/2026 | $24.31 | $24.29 (-0.08%) | $24.66 | $23.97 | 890.11 K | $1.73 B |
| 08/07/2026 | $24.50 | $24.27 (-0.94%) | $25.47 | $24.17 | 736.24 K | $1.73 B |
| 08/06/2026 | $24.47 | $24.63 (0.65%) | $25.33 | $24.36 | 921.30 K | $1.76 B |
| 08/05/2026 | $25.92 | $25.30 (-2.39%) | $27.34 | $24.60 | 2.48 M | $1.81 B |
| 08/04/2026 | $26.02 | $26.37 (1.35%) | $26.87 | $25.77 | 1.51 M | $1.88 B |
| 08/03/2026 | $25.45 | $26.02 (2.24%) | $26.14 | $25.08 | 1.47 M | $1.86 B |
| 07/31/2026 | $25.49 | $25.11 (-1.49%) | $25.65 | $25.05 | 806.20 K | $1.79 B |
| 07/30/2026 | $25.55 | $25.44 (-0.43%) | $25.86 | $25.15 | 797.80 K | $1.82 B |
| 07/29/2026 | $26.50 | $25.81 (-2.6%) | $26.75 | $25.61 | 985.65 K | $1.84 B |
| 07/28/2026 | $25.90 | $26.83 (3.59%) | $26.92 | $25.76 | 648.40 K | $1.92 B |
| 07/27/2026 | $25.46 | $25.74 (1.1%) | $26.13 | $25.46 | 876.54 K | $1.84 B |
| 07/24/2026 | $24.52 | $24.99 (1.92%) | $25.21 | $24.34 | 627.73 K | $1.79 B |
| 07/23/2026 | $25.14 | $24.42 (-2.86%) | $25.14 | $24.01 | 1.04 M | $1.75 B |
| 07/22/2026 | $25.58 | $25.37 (-0.82%) | $25.58 | $24.90 | 727.10 K | $1.81 B |
| 07/21/2026 | $25.72 | $25.37 (-1.36%) | $26.12 | $25.08 | 743.95 K | $1.81 B |
| 07/20/2026 | $25.30 | $26.03 (2.89%) | $26.04 | $25.09 | 608.30 K | $1.86 B |
| 07/17/2026 | $25.23 | $24.88 (-1.39%) | $25.93 | $24.61 | 598.62 K | $1.78 B |
| 07/16/2026 | $24.92 | $25.56 (2.57%) | $25.73 | $24.92 | 662.50 K | $1.83 B |
| 07/15/2026 | $24.60 | $24.84 (0.98%) | $25.58 | $24.57 | 575.33 K | $1.78 B |
| 07/14/2026 | $24.60 | $24.43 (-0.69%) | $24.77 | $23.98 | 422.80 K | $1.75 B |
| 07/13/2026 | $24.28 | $24.22 (-0.25%) | $24.69 | $23.86 | 1.12 M | $1.73 B |
| 07/10/2026 | $23.36 | $23.93 (2.44%) | $24.08 | $23.36 | 588.34 K | $1.71 B |
| 07/09/2026 | $22.11 | $23.13 (4.61%) | $23.21 | $22.00 | 631.12 K | $1.65 B |
| 07/08/2026 | $22.32 | $22.18 (-0.63%) | $22.39 | $21.38 | 851.90 K | $1.58 B |
| 07/07/2026 | $22.70 | $22.54 (-0.7%) | $22.91 | $22.27 | 589.00 K | $1.61 B |
| 07/06/2026 | $22.50 | $22.65 (0.67%) | $22.91 | $21.89 | 608.20 K | $1.62 B |
| 07/02/2026 | $23.22 | $22.62 (-2.58%) | $23.47 | $22.52 | 541.44 K | $1.62 B |
| 07/01/2026 | $23.05 | $23.26 (0.91%) | $23.57 | $22.66 | 659.10 K | $1.66 B |
| 06/30/2026 | $23.13 | $22.89 (-1.04%) | $23.32 | $22.45 | 781.80 K | $1.64 B |
| 06/29/2026 | $23.82 | $23.61 (-0.88%) | $23.85 | $23.12 | 989.63 K | $1.69 B |
| 06/26/2026 | $22.59 | $23.76 (5.18%) | $23.85 | $22.46 | 1.59 M | $1.70 B |
| 06/25/2026 | $22.71 | $22.79 (0.35%) | $23.58 | $22.58 | 936.45 K | $1.63 B |
| 06/24/2026 | $21.49 | $22.94 (6.75%) | $22.95 | $21.39 | 851.70 K | $1.64 B |
| 06/23/2026 | $20.74 | $21.15 (1.98%) | $21.30 | $20.73 | 525.05 K | $1.51 B |
| 06/22/2026 | $21.60 | $20.79 (-3.75%) | $21.95 | $20.74 | 905.68 K | $1.49 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.
