5 DAY PERFORMANCE
+6.87%
1 MONTH PERFORMANCE
+13.87%
3 MONTH PERFORMANCE
-5.26%
6 MONTH PERFORMANCE
+2.26%
YEAR-TO-DATE PERFORMANCE
-20.60%
1 YEAR PERFORMANCE
+8.07%
Revolve Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.42 | $19.60 (-3.99%) | $20.42 | $19.07 | 235.33 K | |
| 11/04/2026 | $18.69 | $19.98 (6.9%) | $21.95 | $17.93 | 2.69 M | $1.42 B |
| 11/03/2026 | $21.93 | $21.53 (-1.82%) | $22.70 | $21.26 | 1.44 M | $1.53 B |
| 11/02/2026 | $22.72 | $22.00 (-3.17%) | $23.32 | $22.00 | 848.97 K | $1.56 B |
| 10/30/2026 | $23.22 | $22.43 (-3.4%) | $23.47 | $22.34 | 934.50 K | $1.59 B |
| 10/29/2026 | $22.77 | $23.09 (1.41%) | $23.54 | $22.67 | 733.30 K | $1.65 B |
| 10/28/2026 | $22.44 | $22.59 (0.67%) | $22.98 | $22.19 | 770.41 K | $1.61 B |
| 10/27/2026 | $22.24 | $22.62 (1.71%) | $22.65 | $21.81 | 797.41 K | $1.61 B |
| 10/26/2026 | $22.12 | $22.01 (-0.5%) | $22.61 | $22.00 | 504.10 K | $1.57 B |
| 10/23/2026 | $22.45 | $22.26 (-0.85%) | $22.51 | $22.07 | 593.77 K | $1.59 B |
| 10/22/2026 | $22.23 | $22.69 (2.07%) | $22.77 | $22.11 | 579.17 K | $1.62 B |
| 10/21/2026 | $22.84 | $22.01 (-3.63%) | $23.38 | $21.95 | 787.00 K | $1.57 B |
| 10/20/2026 | $22.62 | $23.20 (2.56%) | $23.22 | $22.03 | 865.22 K | $1.66 B |
| 10/19/2026 | $22.70 | $22.31 (-1.72%) | $22.99 | $22.30 | 846.83 K | $1.59 B |
| 10/16/2026 | $22.83 | $22.80 (-0.13%) | $23.64 | $22.61 | 1.07 M | $1.63 B |
| 10/15/2026 | $22.01 | $23.21 (5.45%) | $23.56 | $21.85 | 1.19 M | $1.66 B |
| 10/14/2026 | $21.38 | $21.60 (1.03%) | $21.66 | $21.04 | 525.35 K | $1.54 B |
| 10/13/2026 | $21.78 | $21.53 (-1.15%) | $22.20 | $21.47 | 550.79 K | $1.54 B |
| 10/12/2026 | $21.59 | $21.66 (0.32%) | $21.96 | $21.45 | 488.28 K | $1.55 B |
| 10/09/2026 | $21.73 | $21.69 (-0.18%) | $21.87 | $21.46 | 472.71 K | $1.55 B |
| 10/08/2026 | $21.19 | $21.63 (2.08%) | $21.67 | $20.93 | 622.20 K | $1.54 B |
| 10/07/2026 | $21.07 | $21.30 (1.09%) | $21.47 | $20.82 | 397.95 K | $1.52 B |
| 10/06/2026 | $21.19 | $21.21 (0.09%) | $21.23 | $20.83 | 429.10 K | $1.51 B |
| 10/05/2026 | $20.53 | $21.05 (2.53%) | $21.30 | $20.40 | 534.35 K | $1.50 B |
| 10/02/2026 | $21.43 | $20.75 (-3.17%) | $21.51 | $20.56 | 587.80 K | $1.48 B |
| 10/01/2026 | $21.44 | $21.23 (-0.98%) | $21.44 | $20.85 | 748.84 K | $1.52 B |
| 09/30/2026 | $21.40 | $21.33 (-0.33%) | $21.55 | $21.21 | 892.91 K | $1.52 B |
| 09/29/2026 | $21.32 | $21.27 (-0.23%) | $21.63 | $20.88 | 650.00 K | $1.52 B |
| 09/28/2026 | $20.91 | $21.24 (1.58%) | $21.30 | $20.71 | 768.73 K | $1.52 B |
| 09/25/2026 | $20.60 | $21.20 (2.91%) | $21.29 | $20.53 | 752.21 K | $1.51 B |
| 09/24/2026 | $20.54 | $20.68 (0.68%) | $20.76 | $20.35 | 550.83 K | $1.48 B |
| 09/23/2026 | $21.51 | $20.72 (-3.67%) | $21.60 | $20.67 | 724.03 K | $1.48 B |
| 09/22/2026 | $21.61 | $21.50 (-0.51%) | $22.11 | $21.01 | 772.60 K | $1.53 B |
| 09/21/2026 | $20.84 | $21.15 (1.49%) | $21.33 | $20.69 | 1.06 M | $1.51 B |
| 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%) | $21.34 | $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 |
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.
