5 DAY PERFORMANCE
-4.04%
1 MONTH PERFORMANCE
+2.22%
3 MONTH PERFORMANCE
-10.96%
6 MONTH PERFORMANCE
+13.66%
YEAR-TO-DATE PERFORMANCE
-20.60%
1 YEAR PERFORMANCE
+26.56%
Revolve Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $22.65 | $20.21 (-10.75%) | $23.09 | $19.51 | 2.61 M | $1.41 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 | $1.81 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 | $1.91 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 | $1.78 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 | $1.75 B |
| 04/09/2026 | $24.77 | $25.69 (3.71%) | $26.00 | $24.66 | 931.50 K | $1.83 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 | $1.67 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 | $1.58 B |
| 03/31/2026 | $22.25 | $22.61 (1.62%) | $22.75 | $21.53 | 659.71 K | $1.61 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 | $1.56 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 |
| 03/20/2026 | $22.76 | $22.11 (-2.86%) | $22.80 | $21.91 | 847.65 K | $1.58 B |
| 03/19/2026 | $22.64 | $22.86 (0.97%) | $23.16 | $22.42 | 647.40 K | $1.63 B |
| 03/18/2026 | $22.69 | $22.87 (0.79%) | $23.30 | $22.69 | 729.60 K | $1.63 B |
| 03/17/2026 | $23.06 | $23.19 (0.56%) | $23.61 | $22.93 | 511.51 K | $1.65 B |
| 03/16/2026 | $23.05 | $22.72 (-1.43%) | $23.33 | $22.61 | 688.64 K | $1.62 B |
| 03/13/2026 | $23.17 | $22.92 (-1.08%) | $23.33 | $22.70 | 658.24 K | $1.63 B |
| 03/12/2026 | $23.93 | $22.84 (-4.55%) | $24.33 | $22.71 | 1.20 M | $1.63 B |
| 03/11/2026 | $24.08 | $24.50 (1.74%) | $25.03 | $23.58 | 1.55 M | $1.75 B |
| 03/10/2026 | $24.08 | $24.01 (-0.29%) | $24.52 | $23.72 | 654.63 K | $1.71 B |
| 03/09/2026 | $23.81 | $23.96 (0.63%) | $24.44 | $22.88 | 1.05 M | $1.71 B |
| 03/06/2026 | $25.26 | $25.23 (-0.12%) | $25.86 | $24.49 | 930.12 K | $1.80 B |
| 03/05/2026 | $24.50 | $25.56 (4.33%) | $25.64 | $24.49 | 1.05 M | $1.82 B |
| 03/04/2026 | $24.46 | $24.70 (0.98%) | $25.10 | $24.18 | 906.68 K | $1.76 B |
| 03/03/2026 | $23.24 | $24.22 (4.22%) | $24.64 | $22.84 | 1.76 M | $1.73 B |
| 03/02/2026 | $24.42 | $24.09 (-1.35%) | $24.59 | $23.93 | 1.66 M | $1.72 B |
| 02/27/2026 | $25.97 | $25.16 (-3.12%) | $26.01 | $24.60 | 1.48 M | $1.79 B |
| 02/26/2026 | $24.85 | $26.30 (5.84%) | $26.71 | $24.84 | 1.80 M | $1.88 B |
| 02/25/2026 | $23.31 | $24.36 (4.5%) | $24.45 | $22.12 | 3.48 M | $1.74 B |
| 02/24/2026 | $24.38 | $25.90 (6.23%) | $26.02 | $24.21 | 3.29 M | $1.85 B |
| 02/23/2026 | $24.98 | $24.30 (-2.72%) | $25.10 | $23.62 | 1.64 M | $1.73 B |
| 02/20/2026 | $24.90 | $25.19 (1.16%) | $25.86 | $24.49 | 2.74 M | $1.80 B |
| 02/19/2026 | $24.67 | $25.07 (1.62%) | $25.08 | $24.37 | 1.07 M | $1.79 B |
| 02/18/2026 | $24.75 | $24.92 (0.69%) | $25.07 | $24.53 | 1.69 M | $1.78 B |
| 02/17/2026 | $24.97 | $24.63 (-1.36%) | $25.34 | $24.10 | 1.15 M | $1.76 B |
| 02/13/2026 | $25.17 | $25.09 (-0.32%) | $25.51 | $24.67 | 741.41 K | $1.79 B |
| 02/12/2026 | $25.92 | $24.80 (-4.32%) | $26.23 | $24.62 | 1.50 M | $1.77 B |
| 02/11/2026 | $26.79 | $25.65 (-4.26%) | $26.97 | $25.50 | 1.15 M | $1.83 B |
| 02/10/2026 | $27.03 | $26.65 (-1.41%) | $27.46 | $26.62 | 606.30 K | $1.90 B |
| 02/09/2026 | $26.79 | $27.04 (0.93%) | $27.11 | $26.20 | 584.20 K | $1.93 B |
| 02/06/2026 | $26.29 | $26.92 (2.4%) | $27.00 | $26.22 | 1.02 M | $1.92 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.
