5 DAY PERFORMANCE
-3.23%
1 MONTH PERFORMANCE
-13.71%
3 MONTH PERFORMANCE
+25.84%
6 MONTH PERFORMANCE
+36.49%
YEAR-TO-DATE PERFORMANCE
-10.80%
1 YEAR PERFORMANCE
-8.12%
Revolve Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $26.29 | $26.92 (2.4%) | $27.00 | $26.22 | 1.02 M | $1.92 B |
| 02/05/2026 | $26.58 | $26.30 (-1.05%) | $26.65 | $25.86 | 1.40 M | $1.88 B |
| 02/04/2026 | $27.11 | $26.65 (-1.7%) | $27.83 | $26.11 | 1.73 M | $1.90 B |
| 02/03/2026 | $27.72 | $26.97 (-2.71%) | $28.38 | $26.66 | 1.31 M | $1.92 B |
| 02/02/2026 | $27.45 | $27.83 (1.38%) | $28.16 | $27.45 | 860.41 K | $1.98 B |
| 01/30/2026 | $27.99 | $27.65 (-1.21%) | $28.28 | $27.48 | 946.70 K | $1.97 B |
| 01/29/2026 | $28.41 | $28.20 (-0.74%) | $28.80 | $28.09 | 769.10 K | $2.01 B |
| 01/28/2026 | $29.50 | $28.55 (-3.22%) | $29.50 | $28.35 | 977.50 K | $2.04 B |
| 01/27/2026 | $30.02 | $29.06 (-3.2%) | $30.10 | $28.76 | 798.14 K | $2.07 B |
| 01/26/2026 | $29.46 | $29.95 (1.66%) | $30.14 | $29.23 | 504.30 K | $2.14 B |
| 01/23/2026 | $29.85 | $29.23 (-2.08%) | $29.99 | $28.86 | 540.90 K | $2.08 B |
| 01/22/2026 | $30.63 | $29.99 (-2.09%) | $30.94 | $29.73 | 647.22 K | $2.14 B |
| 01/21/2026 | $29.27 | $30.03 (2.6%) | $30.48 | $28.96 | 952.71 K | $2.14 B |
| 01/20/2026 | $29.62 | $28.73 (-3%) | $30.43 | $28.60 | 1.48 M | $2.05 B |
| 01/16/2026 | $30.64 | $30.37 (-0.88%) | $30.93 | $30.06 | 740.50 K | $2.17 B |
| 01/15/2026 | $30.84 | $30.93 (0.29%) | $31.42 | $30.37 | 695.60 K | $2.21 B |
| 01/14/2026 | $31.17 | $30.27 (-2.89%) | $31.50 | $30.11 | 591.93 K | $2.16 B |
| 01/13/2026 | $30.61 | $31.35 (2.42%) | $31.36 | $30.39 | 724.20 K | $2.24 B |
| 01/12/2026 | $30.00 | $30.62 (2.07%) | $31.27 | $29.42 | 971.54 K | $2.18 B |
| 01/09/2026 | $31.04 | $30.80 (-0.77%) | $31.39 | $29.95 | 1.20 M | $2.20 B |
| 01/08/2026 | $31.00 | $31.28 (0.9%) | $31.68 | $31.00 | 785.00 K | $2.23 B |
| 01/07/2026 | $31.23 | $31.21 (-0.06%) | $31.64 | $30.86 | 920.87 K | $2.23 B |
| 01/06/2026 | $30.60 | $31.31 (2.32%) | $31.62 | $30.36 | 888.24 K | $2.23 B |
| 01/05/2026 | $29.57 | $30.36 (2.67%) | $31.24 | $29.56 | 1.06 M | $2.16 B |
| 01/02/2026 | $30.30 | $29.56 (-2.44%) | $31.16 | $29.55 | 1.08 M | $2.11 B |
| 12/31/2025 | $30.67 | $30.19 (-1.57%) | $30.86 | $30.14 | 959.30 K | $2.15 B |
| 12/30/2025 | $31.32 | $30.77 (-1.76%) | $31.40 | $30.48 | 1.46 M | $2.19 B |
| 12/29/2025 | $30.17 | $31.45 (4.24%) | $31.48 | $30.16 | 1.74 M | $2.24 B |
| 12/26/2025 | $29.84 | $30.42 (1.94%) | $30.51 | $29.48 | 1.17 M | $2.17 B |
| 12/24/2025 | $29.22 | $29.84 (2.12%) | $30.13 | $29.16 | 603.11 K | $2.13 B |
| 12/23/2025 | $29.21 | $29.81 (2.05%) | $29.83 | $28.95 | 1.08 M | $2.13 B |
| 12/22/2025 | $29.14 | $29.70 (1.92%) | $29.96 | $28.98 | 1.12 M | $2.12 B |
| 12/19/2025 | $28.17 | $28.99 (2.91%) | $29.03 | $28.03 | 1.59 M | $2.07 B |
| 12/18/2025 | $28.04 | $28.38 (1.21%) | $28.67 | $27.83 | 1.19 M | $2.02 B |
| 12/17/2025 | $27.98 | $27.42 (-2%) | $28.41 | $27.14 | 911.93 K | $1.96 B |
| 12/16/2025 | $27.88 | $28.10 (0.79%) | $28.35 | $27.73 | 1.11 M | $2.00 B |
| 12/15/2025 | $28.69 | $27.85 (-2.93%) | $28.78 | $27.82 | 837.23 K | $1.99 B |
| 12/12/2025 | $29.20 | $28.44 (-2.6%) | $29.22 | $28.18 | 1.02 M | $2.03 B |
| 12/11/2025 | $28.71 | $28.57 (-0.49%) | $29.24 | $28.18 | 770.30 K | $2.04 B |
| 12/10/2025 | $28.25 | $28.83 (2.05%) | $29.32 | $28.09 | 1.10 M | $2.06 B |
| 12/09/2025 | $26.10 | $28.40 (8.81%) | $28.59 | $26.10 | 1.80 M | $2.02 B |
| 12/08/2025 | $26.20 | $26.28 (0.31%) | $26.77 | $25.73 | 859.72 K | $1.87 B |
| 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 |
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.
