5 DAY PERFORMANCE
-15.55%
1 MONTH PERFORMANCE
+4.58%
3 MONTH PERFORMANCE
-4.60%
6 MONTH PERFORMANCE
+0.45%
YEAR-TO-DATE PERFORMANCE
-33.17%
1 YEAR PERFORMANCE
-39.79%
Revolve Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.57 | $25.97 (1.56%) | $26.65 | $25.48 | 919.73 K | $1.85 B |
| 12/04/2025 | $26.27 | $25.96 (-1.18%) | $26.66 | $25.65 | 778.60 K | $1.85 B |
| 12/03/2025 | $26.19 | $26.50 (1.18%) | $27.17 | $25.99 | 1.63 M | $1.89 B |
| 12/02/2025 | $25.12 | $25.99 (3.46%) | $26.03 | $24.70 | 1.20 M | $1.85 B |
| 12/01/2025 | $23.99 | $24.99 (4.17%) | $25.17 | $23.59 | 826.12 K | $1.78 B |
| 11/28/2025 | $24.71 | $24.17 (-2.19%) | $24.71 | $24.06 | 307.40 K | $1.72 B |
| 11/26/2025 | $24.28 | $24.71 (1.77%) | $25.00 | $24.28 | 676.50 K | $1.76 B |
| 11/25/2025 | $23.30 | $24.50 (5.15%) | $24.83 | $23.30 | 925.23 K | $1.75 B |
| 11/24/2025 | $23.27 | $23.02 (-1.07%) | $23.71 | $22.87 | 1.37 M | $1.64 B |
| 11/21/2025 | $22.01 | $23.50 (6.77%) | $23.99 | $21.91 | 1.47 M | $1.68 B |
| 11/20/2025 | $22.50 | $21.98 (-2.31%) | $22.85 | $21.69 | 796.20 K | $1.57 B |
| 11/19/2025 | $21.62 | $22.06 (2.04%) | $22.30 | $21.24 | 812.54 K | $1.57 B |
| 11/18/2025 | $20.57 | $21.20 (3.06%) | $21.28 | $20.41 | 728.00 K | $1.51 B |
| 11/17/2025 | $20.87 | $20.64 (-1.1%) | $21.39 | $20.42 | 833.66 K | $1.47 B |
| 11/14/2025 | $20.88 | $20.96 (0.38%) | $21.19 | $20.57 | 606.93 K | $1.49 B |
| 11/13/2025 | $21.74 | $21.30 (-2.02%) | $22.14 | $21.02 | 974.86 K | $1.52 B |
| 11/12/2025 | $22.29 | $21.83 (-2.06%) | $22.65 | $21.81 | 796.10 K | $1.56 B |
| 11/11/2025 | $22.22 | $21.98 (-1.08%) | $22.44 | $21.78 | 677.61 K | $1.57 B |
| 11/10/2025 | $21.86 | $22.16 (1.37%) | $22.25 | $21.46 | 935.76 K | $1.58 B |
| 11/07/2025 | $20.90 | $21.40 (2.39%) | $21.72 | $20.85 | 995.30 K | $1.53 B |
| 11/06/2025 | $21.84 | $21.09 (-3.43%) | $22.38 | $20.85 | 1.10 M | $1.50 B |
| 11/05/2025 | $23.64 | $22.18 (-6.18%) | $23.75 | $21.13 | 3.02 M | $1.58 B |
| 11/04/2025 | $20.80 | $19.98 (-3.94%) | $20.98 | $19.82 | 2.19 M | $1.42 B |
| 11/03/2025 | $21.99 | $21.30 (-3.14%) | $22.01 | $21.22 | 1.17 M | $1.52 B |
| 10/31/2025 | $22.87 | $22.12 (-3.28%) | $23.03 | $21.99 | 1.33 M | $1.58 B |
| 10/30/2025 | $23.26 | $22.89 (-1.59%) | $23.26 | $22.58 | 1.05 M | $1.63 B |
| 10/29/2025 | $23.21 | $23.28 (0.3%) | $24.06 | $23.04 | 1.08 M | $1.66 B |
| 10/28/2025 | $23.74 | $23.45 (-1.22%) | $23.74 | $23.13 | 877.90 K | $1.67 B |
| 10/27/2025 | $22.91 | $23.68 (3.36%) | $23.76 | $22.91 | 1.26 M | $1.69 B |
| 10/24/2025 | $22.65 | $22.62 (-0.13%) | $22.96 | $22.57 | 882.70 K | $1.61 B |
| 10/23/2025 | $22.38 | $22.43 (0.22%) | $22.81 | $22.27 | 942.40 K | $1.60 B |
| 10/22/2025 | $22.40 | $22.38 (-0.09%) | $23.20 | $22.00 | 1.35 M | $1.60 B |
| 10/21/2025 | $22.00 | $22.50 (2.27%) | $22.56 | $21.69 | 1.00 M | $1.60 B |
| 10/20/2025 | $21.20 | $21.88 (3.21%) | $21.97 | $21.10 | 758.61 K | $1.56 B |
| 10/17/2025 | $20.70 | $20.80 (0.48%) | $21.24 | $20.61 | 1.24 M | $1.48 B |
| 10/16/2025 | $21.15 | $20.80 (-1.65%) | $21.34 | $20.50 | 990.40 K | $1.48 B |
| 10/15/2025 | $21.70 | $21.17 (-2.44%) | $21.90 | $21.06 | 900.50 K | $1.51 B |
| 10/14/2025 | $20.46 | $21.51 (5.13%) | $21.57 | $20.45 | 1.06 M | $1.53 B |
| 10/13/2025 | $20.69 | $20.89 (0.97%) | $21.05 | $20.55 | 1.62 M | $1.49 B |
| 10/10/2025 | $21.54 | $20.03 (-7.01%) | $21.64 | $19.95 | 1.61 M | $1.43 B |
| 10/09/2025 | $21.46 | $21.20 (-1.21%) | $21.56 | $21.16 | 1.68 M | $1.51 B |
| 10/08/2025 | $21.25 | $21.59 (1.6%) | $21.81 | $21.10 | 1.26 M | $1.54 B |
| 10/07/2025 | $22.41 | $21.03 (-6.16%) | $22.41 | $20.95 | 1.31 M | $1.50 B |
| 10/06/2025 | $22.29 | $22.30 (0.04%) | $22.69 | $22.08 | 1.13 M | $1.59 B |
| 10/03/2025 | $21.63 | $22.37 (3.42%) | $22.92 | $21.52 | 1.30 M | $1.59 B |
| 10/02/2025 | $20.81 | $21.44 (3.03%) | $21.78 | $20.71 | 1.20 M | $1.53 B |
| 10/01/2025 | $21.24 | $20.90 (-1.6%) | $21.39 | $20.90 | 758.73 K | $1.49 B |
| 09/30/2025 | $21.88 | $21.30 (-2.65%) | $22.00 | $21.15 | 884.90 K | $1.52 B |
| 09/29/2025 | $22.24 | $21.92 (-1.44%) | $22.24 | $21.61 | 1.73 M | $1.56 B |
| 09/26/2025 | $22.03 | $21.99 (-0.18%) | $22.44 | $21.92 | 607.40 K | $1.57 B |
| 09/25/2025 | $22.17 | $22.06 (-0.5%) | $22.39 | $21.67 | 897.25 K | $1.57 B |
| 09/24/2025 | $23.05 | $22.67 (-1.65%) | $23.34 | $22.29 | 862.63 K | $1.62 B |
| 09/23/2025 | $23.38 | $22.91 (-2.01%) | $23.78 | $22.88 | 771.25 K | $1.63 B |
| 09/22/2025 | $23.61 | $23.18 (-1.82%) | $23.66 | $23.03 | 1.16 M | $1.65 B |
| 09/19/2025 | $24.07 | $23.57 (-2.08%) | $24.07 | $23.46 | 1.20 M | $1.68 B |
| 09/18/2025 | $23.97 | $24.09 (0.5%) | $24.54 | $23.82 | 1.12 M | $1.72 B |
| 09/17/2025 | $23.83 | $23.90 (0.29%) | $24.52 | $23.54 | 1.35 M | $1.70 B |
| 09/16/2025 | $23.46 | $23.83 (1.58%) | $23.99 | $23.13 | 1.22 M | $1.70 B |
| 09/15/2025 | $22.58 | $23.82 (5.49%) | $24.01 | $22.45 | 1.62 M | $1.70 B |
| 09/12/2025 | $23.49 | $22.34 (-4.9%) | $23.78 | $22.31 | 1.04 M | $1.59 B |
| 09/11/2025 | $23.58 | $23.93 (1.48%) | $24.29 | $23.58 | 950.40 K | $1.71 B |
| 09/10/2025 | $23.30 | $23.46 (0.69%) | $23.57 | $23.04 | 894.76 K | $1.67 B |
| 09/09/2025 | $23.23 | $23.56 (1.42%) | $23.92 | $23.03 | 1.27 M | $1.68 B |
| 09/08/2025 | $23.85 | $23.46 (-1.64%) | $23.92 | $23.35 | 1.09 M | $1.67 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.
