5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
-9.86%
3 MONTH PERFORMANCE
-32.20%
6 MONTH PERFORMANCE
-22.14%
YEAR-TO-DATE PERFORMANCE
-39.95%
1 YEAR PERFORMANCE
+6.68%
Revolve Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $20.70 | $20.12 (-2.8%) | $21.38 | $19.91 | 1.14 M | $1.43 B |
| 04/14/2025 | $20.55 | $20.71 (0.78%) | $20.80 | $19.70 | 1.22 M | $1.47 B |
| 04/11/2025 | $19.68 | $19.95 (1.37%) | $20.01 | $18.29 | 2.08 M | $1.42 B |
| 04/10/2025 | $20.84 | $20.08 (-3.65%) | $21.05 | $19.74 | 1.90 M | $1.43 B |
| 04/09/2025 | $18.77 | $21.69 (15.56%) | $22.53 | $18.29 | 3.34 M | $1.54 B |
| 04/08/2025 | $20.26 | $19.07 (-5.87%) | $20.60 | $18.58 | 3.15 M | $1.35 B |
| 04/07/2025 | $17.48 | $19.63 (12.3%) | $20.14 | $17.36 | 2.21 M | $1.39 B |
| 04/04/2025 | $18.25 | $18.80 (3.01%) | $19.25 | $17.34 | 2.73 M | $1.33 B |
| 04/03/2025 | $20.42 | $18.90 (-7.44%) | $20.42 | $17.77 | 2.93 M | $1.34 B |
| 04/02/2025 | $21.64 | $22.43 (3.65%) | $22.79 | $21.64 | 1.19 M | $1.59 B |
| 04/01/2025 | $21.58 | $22.01 (1.99%) | $22.26 | $21.56 | 743,418 | $1.56 B |
| 03/31/2025 | $21.71 | $21.49 (-1.01%) | $21.89 | $21.25 | 1.01 M | $1.53 B |
| 03/28/2025 | $22.91 | $22.27 (-2.79%) | $23.07 | $21.89 | 868,403 | $1.58 B |
| 03/27/2025 | $22.98 | $23.17 (0.83%) | $23.85 | $22.65 | 747,442 | $1.64 B |
| 03/26/2025 | $23.31 | $22.87 (-1.89%) | $23.55 | $22.72 | 823,517 | $1.62 B |
| 03/25/2025 | $23.49 | $23.31 (-0.77%) | $24.12 | $23.16 | 1.15 M | $1.65 B |
| 03/24/2025 | $22.80 | $23.51 (3.11%) | $23.62 | $22.63 | 1.26 M | $1.67 B |
| 03/21/2025 | $21.34 | $22.16 (3.84%) | $22.21 | $20.83 | 1.44 M | $1.57 B |
| 03/20/2025 | $21.86 | $21.94 (0.37%) | $22.47 | $21.69 | 990,923 | $1.56 B |
| 03/19/2025 | $21.78 | $22.17 (1.79%) | $22.63 | $21.78 | 1.13 M | $1.57 B |
| 03/18/2025 | $21.89 | $21.77 (-0.55%) | $22.13 | $21.49 | 1.07 M | $1.55 B |
| 03/17/2025 | $22.26 | $22.37 (0.49%) | $22.62 | $21.78 | 1.22 M | $1.59 B |
| 03/14/2025 | $22.57 | $22.31 (-1.15%) | $22.91 | $22.14 | 1.62 M | $1.58 B |
| 03/13/2025 | $23.90 | $21.26 (-11.05%) | $23.97 | $20.84 | 2.89 M | $1.51 B |
| 03/12/2025 | $25.27 | $24.00 (-5.03%) | $25.35 | $23.72 | 1.26 M | $1.70 B |
| 03/11/2025 | $24.81 | $24.67 (-0.56%) | $24.81 | $23.12 | 1.72 M | $1.75 B |
| 03/10/2025 | $23.44 | $24.87 (6.1%) | $25.26 | $23.10 | 1.96 M | $1.77 B |
| 03/07/2025 | $23.00 | $24.04 (4.52%) | $24.08 | $22.41 | 1.24 M | $1.71 B |
| 03/06/2025 | $23.51 | $23.01 (-2.13%) | $24.13 | $22.76 | 847,457 | $1.63 B |
| 03/05/2025 | $24.30 | $24.29 (-0.04%) | $24.37 | $23.69 | 1.15 M | $1.72 B |
| 03/04/2025 | $24.42 | $24.19 (-0.94%) | $24.57 | $23.50 | 2.17 M | $1.72 B |
| 03/03/2025 | $26.50 | $25.00 (-5.66%) | $26.86 | $24.66 | 2.05 M | $1.77 B |
| 02/28/2025 | $26.30 | $26.56 (0.99%) | $27.51 | $25.92 | 1.41 M | $1.89 B |
| 02/27/2025 | $26.92 | $26.25 (-2.49%) | $27.06 | $25.98 | 1.49 M | $1.86 B |
| 02/26/2025 | $27.21 | $26.89 (-1.18%) | $27.70 | $24.70 | 3.01 M | $1.91 B |
| 02/25/2025 | $29.73 | $28.32 (-4.74%) | $29.74 | $26.78 | 3.01 M | $2.01 B |
| 02/24/2025 | $29.00 | $29.73 (2.52%) | $30.53 | $28.64 | 2.32 M | $2.11 B |
| 02/21/2025 | $29.78 | $28.61 (-3.93%) | $29.85 | $27.90 | 2.28 M | $2.02 B |
| 02/20/2025 | $30.10 | $29.33 (-2.56%) | $30.43 | $28.84 | 1.54 M | $2.07 B |
| 02/19/2025 | $30.88 | $30.32 (-1.81%) | $30.88 | $29.80 | 1.42 M | $2.14 B |
| 02/18/2025 | $30.77 | $31.25 (1.56%) | $31.26 | $30.70 | 958,551 | $2.21 B |
| 02/14/2025 | $31.73 | $31.10 (-1.99%) | $31.86 | $30.52 | 1.05 M | $2.20 B |
| 02/13/2025 | $31.05 | $31.57 (1.67%) | $32.06 | $30.83 | 1.01 M | $2.23 B |
| 02/12/2025 | $29.45 | $30.86 (4.79%) | $30.86 | $28.83 | 1.10 M | $2.18 B |
| 02/11/2025 | $29.67 | $30.19 (1.75%) | $30.21 | $29.22 | 1.08 M | $2.13 B |
| 02/10/2025 | $29.63 | $30.00 (1.25%) | $30.60 | $29.23 | 1.08 M | $2.12 B |
| 02/07/2025 | $30.99 | $29.31 (-5.42%) | $31.00 | $29.30 | 865,300 | $2.07 B |
| 02/06/2025 | $31.12 | $30.97 (-0.48%) | $31.86 | $30.77 | 914,132 | $2.19 B |
| 02/05/2025 | $32.03 | $30.71 (-4.12%) | $32.22 | $30.04 | 943,660 | $2.17 B |
| 02/04/2025 | $31.50 | $31.78 (0.89%) | $32.02 | $31.21 | 1.40 M | $2.25 B |
| 02/03/2025 | $30.19 | $31.09 (2.98%) | $31.81 | $29.56 | 1.07 M | $2.20 B |
| 01/31/2025 | $31.38 | $31.58 (0.64%) | $32.58 | $31.38 | 764,761 | $2.23 B |
| 01/30/2025 | $30.42 | $31.39 (3.19%) | $31.40 | $30.01 | 1.06 M | $2.22 B |
| 01/29/2025 | $31.25 | $29.97 (-4.1%) | $32.15 | $29.97 | 936,639 | $2.12 B |
| 01/28/2025 | $30.84 | $31.24 (1.3%) | $31.40 | $30.17 | 914,300 | $2.21 B |
| 01/27/2025 | $30.80 | $30.84 (0.13%) | $31.64 | $30.45 | 748,677 | $2.18 B |
| 01/24/2025 | $31.29 | $31.51 (0.7%) | $32.02 | $31.01 | 1.21 M | $2.23 B |
| 01/23/2025 | $32.59 | $31.44 (-3.53%) | $33.68 | $31.41 | 1.47 M | $2.22 B |
| 01/22/2025 | $31.14 | $31.21 (0.22%) | $32.10 | $30.78 | 863,249 | $2.21 B |
| 01/21/2025 | $30.45 | $31.00 (1.81%) | $31.02 | $29.55 | 856,700 | $2.19 B |
| 01/17/2025 | $30.17 | $30.02 (-0.5%) | $30.60 | $29.45 | 1.05 M | $2.12 B |
| 01/16/2025 | $29.46 | $29.60 (0.48%) | $29.75 | $29.13 | 761,621 | $2.09 B |
| 01/15/2025 | $29.53 | $29.66 (0.44%) | $29.74 | $28.83 | 718,891 | $2.10 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.
