5 DAY PERFORMANCE
-4.54%
1 MONTH PERFORMANCE
+6.34%
3 MONTH PERFORMANCE
+18.43%
6 MONTH PERFORMANCE
-10.96%
YEAR-TO-DATE PERFORMANCE
-20.60%
1 YEAR PERFORMANCE
+21.49%
Revolve Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
