Evolus, Inc. (EOLS)
NASDAQ: EOLS · Real-Time Price · USD
16.35
+0.28 (1.74%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 16.20 | 16.73 | 16.18 | 16.35 | 16.35 | 1.74% | 450,734 |
| Sep 25, 2024 | 15.85 | 16.16 | 15.66 | 16.07 | 16.07 | 1.90% | 598,984 |
| Sep 24, 2024 | 15.59 | 15.86 | 15.31 | 15.77 | 15.77 | 1.55% | 561,124 |
| Sep 23, 2024 | 16.57 | 16.72 | 15.48 | 15.53 | 15.53 | -6.16% | 583,650 |
| Sep 20, 2024 | 16.57 | 17.09 | 16.38 | 16.55 | 16.55 | 0.67% | 1,477,310 |
| Sep 19, 2024 | 16.56 | 16.72 | 16.28 | 16.44 | 16.44 | 1.36% | 487,447 |
| Sep 18, 2024 | 16.87 | 16.96 | 16.09 | 16.22 | 16.22 | -3.97% | 433,443 |
| Sep 17, 2024 | 16.88 | 17.12 | 16.66 | 16.89 | 16.89 | 0.72% | 561,204 |
| Sep 16, 2024 | 17.58 | 17.70 | 16.54 | 16.77 | 16.77 | -4.12% | 754,170 |
| Sep 13, 2024 | 16.80 | 17.59 | 16.57 | 17.49 | 17.49 | 6.26% | 1,272,898 |
| Sep 12, 2024 | 15.33 | 17.08 | 15.30 | 16.46 | 16.46 | 7.79% | 1,519,989 |
| Sep 11, 2024 | 15.12 | 15.52 | 14.86 | 15.27 | 15.27 | 0.59% | 648,324 |
| Sep 10, 2024 | 15.13 | 15.28 | 14.93 | 15.18 | 15.18 | 0.60% | 374,805 |
| Sep 9, 2024 | 14.55 | 15.59 | 14.52 | 15.09 | 15.09 | 2.58% | 529,913 |
| Sep 6, 2024 | 14.98 | 15.08 | 14.62 | 14.71 | 14.71 | -1.80% | 280,808 |
| Sep 5, 2024 | 15.41 | 15.45 | 14.88 | 14.98 | 14.98 | -2.79% | 342,718 |
| Sep 4, 2024 | 15.59 | 15.60 | 15.25 | 15.41 | 15.41 | -1.09% | 305,647 |
| Sep 3, 2024 | 15.85 | 16.28 | 15.56 | 15.58 | 15.58 | -1.95% | 356,270 |
| Aug 30, 2024 | 15.85 | 16.02 | 15.67 | 15.89 | 15.89 | 0.38% | 475,601 |
| Aug 29, 2024 | 15.85 | 16.25 | 15.80 | 15.83 | 15.83 | -0.06% | 540,232 |
| Aug 28, 2024 | 15.80 | 15.91 | 15.48 | 15.84 | 15.84 | -0.13% | 565,630 |
| Aug 27, 2024 | 15.82 | 15.90 | 15.59 | 15.86 | 15.86 | 0.32% | 199,520 |
| Aug 26, 2024 | 15.89 | 15.95 | 15.56 | 15.81 | 15.81 | -0.32% | 293,853 |
| Aug 23, 2024 | 15.43 | 16.29 | 15.31 | 15.86 | 15.86 | 2.45% | 757,614 |
| Aug 22, 2024 | 15.68 | 15.91 | 15.46 | 15.48 | 15.48 | -1.15% | 461,901 |
| Aug 21, 2024 | 14.77 | 15.80 | 14.73 | 15.66 | 15.66 | 6.24% | 755,685 |
| Aug 20, 2024 | 14.77 | 14.81 | 14.48 | 14.74 | 14.74 | 0.27% | 935,630 |
| Aug 19, 2024 | 14.39 | 14.89 | 14.29 | 14.70 | 14.70 | 2.44% | 675,219 |
| Aug 16, 2024 | 13.60 | 14.52 | 13.57 | 14.35 | 14.35 | 5.51% | 577,324 |
| Aug 15, 2024 | 13.88 | 14.13 | 13.55 | 13.60 | 13.60 | -1.02% | 602,822 |
| Aug 14, 2024 | 13.58 | 13.96 | 13.54 | 13.74 | 13.74 | 1.48% | 465,473 |
| Aug 13, 2024 | 13.06 | 13.57 | 13.01 | 13.54 | 13.54 | 3.75% | 640,385 |
| Aug 12, 2024 | 13.02 | 13.47 | 12.99 | 13.05 | 13.05 | 0.69% | 660,916 |
| Aug 9, 2024 | 12.87 | 13.24 | 12.79 | 12.96 | 12.96 | -0.54% | 476,104 |
| Aug 8, 2024 | 12.91 | 13.24 | 12.89 | 13.03 | 13.03 | 0.93% | 321,839 |
| Aug 7, 2024 | 12.96 | 13.23 | 12.83 | 12.91 | 12.91 | -0.15% | 300,024 |
| Aug 6, 2024 | 13.37 | 13.40 | 12.89 | 12.93 | 12.93 | -2.85% | 397,011 |
| Aug 5, 2024 | 12.90 | 13.46 | 12.68 | 13.31 | 13.31 | -3.97% | 668,735 |
| Aug 2, 2024 | 13.54 | 13.93 | 13.37 | 13.86 | 13.86 | -1.28% | 768,672 |
| Aug 1, 2024 | 14.00 | 14.41 | 13.08 | 14.04 | 14.04 | 13.04% | 1,447,727 |
| Jul 31, 2024 | 12.37 | 12.71 | 12.21 | 12.42 | 12.42 | 1.89% | 738,237 |
| Jul 30, 2024 | 12.39 | 12.59 | 12.00 | 12.19 | 12.19 | -1.46% | 348,550 |
| Jul 29, 2024 | 12.30 | 12.53 | 12.30 | 12.37 | 12.37 | 0.49% | 251,617 |
| Jul 26, 2024 | 12.34 | 12.40 | 12.05 | 12.31 | 12.31 | 1.48% | 250,431 |
| Jul 25, 2024 | 12.21 | 12.45 | 12.09 | 12.13 | 12.13 | -1.38% | 337,731 |
| Jul 24, 2024 | 12.57 | 12.66 | 12.17 | 12.30 | 12.30 | -2.30% | 272,879 |
| Jul 23, 2024 | 12.40 | 12.67 | 12.23 | 12.59 | 12.59 | 2.27% | 260,440 |
| Jul 22, 2024 | 12.19 | 12.35 | 11.82 | 12.31 | 12.31 | 2.93% | 363,776 |
| Jul 19, 2024 | 11.77 | 12.13 | 11.61 | 11.96 | 11.96 | 1.96% | 325,086 |
| Jul 18, 2024 | 11.91 | 11.96 | 11.64 | 11.73 | 11.73 | -1.84% | 211,787 |
| Jul 17, 2024 | 11.91 | 12.02 | 11.72 | 11.95 | 11.95 | -0.58% | 364,200 |
| Jul 16, 2024 | 12.15 | 12.41 | 12.00 | 12.02 | 12.02 | -0.41% | 438,094 |
| Jul 15, 2024 | 11.80 | 12.12 | 11.76 | 12.07 | 12.07 | 2.55% | 300,917 |
| Jul 12, 2024 | 11.86 | 11.98 | 11.68 | 11.77 | 11.77 | 0.77% | 314,575 |
| Jul 11, 2024 | 11.13 | 11.73 | 11.00 | 11.68 | 11.68 | 6.67% | 599,749 |
| Jul 10, 2024 | 11.19 | 11.24 | 10.85 | 10.95 | 10.95 | -1.97% | 351,800 |
| Jul 9, 2024 | 11.09 | 11.24 | 10.97 | 11.17 | 11.17 | 0.63% | 303,450 |
| Jul 8, 2024 | 11.10 | 11.25 | 10.98 | 11.10 | 11.10 | 1.56% | 366,107 |
| Jul 5, 2024 | 10.95 | 10.97 | 10.75 | 10.93 | 10.93 | -0.55% | 198,785 |
| Jul 3, 2024 | 10.70 | 11.01 | 10.70 | 10.99 | 10.99 | 3.10% | 220,036 |
| Jul 2, 2024 | 11.00 | 11.00 | 10.63 | 10.66 | 10.66 | -3.79% | 376,355 |
| Jul 1, 2024 | 10.83 | 11.11 | 10.70 | 11.08 | 11.08 | 2.12% | 498,227 |
| Jun 28, 2024 | 11.00 | 11.00 | 10.66 | 10.85 | 10.85 | -0.73% | 2,369,968 |
| Jun 27, 2024 | 10.72 | 11.00 | 10.64 | 10.93 | 10.93 | 1.77% | 414,228 |
| Jun 26, 2024 | 10.39 | 10.80 | 10.24 | 10.74 | 10.74 | 2.78% | 666,330 |
| Jun 25, 2024 | 10.60 | 10.60 | 10.39 | 10.45 | 10.45 | -0.57% | 348,054 |
| Jun 24, 2024 | 10.60 | 10.71 | 10.45 | 10.51 | 10.51 | -0.38% | 385,282 |
| Jun 21, 2024 | 10.83 | 10.83 | 10.32 | 10.55 | 10.55 | -2.04% | 1,039,188 |
| Jun 20, 2024 | 10.58 | 10.87 | 10.48 | 10.77 | 10.77 | 1.22% | 554,620 |
| Jun 18, 2024 | 10.79 | 10.87 | 10.53 | 10.64 | 10.64 | -2.21% | 576,710 |
| Jun 17, 2024 | 11.33 | 11.42 | 10.87 | 10.88 | 10.88 | -3.97% | 677,893 |
| Jun 14, 2024 | 11.48 | 11.55 | 11.23 | 11.33 | 11.33 | -2.20% | 452,435 |
| Jun 13, 2024 | 11.54 | 11.72 | 11.50 | 11.59 | 11.59 | 0.48% | 364,019 |
| Jun 12, 2024 | 11.94 | 12.00 | 11.44 | 11.53 | 11.53 | -0.43% | 628,543 |
| Jun 11, 2024 | 11.38 | 11.62 | 11.21 | 11.58 | 11.58 | 1.31% | 314,783 |
| Jun 10, 2024 | 11.64 | 11.64 | 11.30 | 11.43 | 11.43 | -2.22% | 551,128 |
| Jun 7, 2024 | 12.25 | 12.27 | 11.52 | 11.69 | 11.69 | -5.73% | 780,903 |
| Jun 6, 2024 | 12.87 | 12.94 | 12.36 | 12.40 | 12.40 | -4.62% | 501,339 |
| Jun 5, 2024 | 12.90 | 13.02 | 12.77 | 13.00 | 13.00 | 1.09% | 417,804 |
| Jun 4, 2024 | 12.88 | 12.96 | 12.57 | 12.86 | 12.86 | -1.15% | 529,026 |
| Jun 3, 2024 | 13.00 | 13.24 | 12.93 | 13.01 | 13.01 | 0.62% | 326,745 |
| May 31, 2024 | 12.73 | 13.00 | 12.65 | 12.93 | 12.93 | 2.54% | 425,086 |
| May 30, 2024 | 12.65 | 12.76 | 12.49 | 12.61 | 12.61 | -0.24% | 237,230 |
| May 29, 2024 | 12.50 | 12.67 | 12.34 | 12.64 | 12.64 | 0.08% | 266,926 |
| May 28, 2024 | 12.59 | 12.80 | 12.45 | 12.63 | 12.63 | 0.96% | 419,510 |
| May 24, 2024 | 12.51 | 12.74 | 12.41 | 12.51 | 12.51 | 0.48% | 254,903 |
| May 23, 2024 | 12.97 | 12.97 | 12.40 | 12.45 | 12.45 | -3.79% | 328,450 |
| May 22, 2024 | 13.11 | 13.30 | 12.90 | 12.94 | 12.94 | -1.67% | 224,217 |
| May 21, 2024 | 13.38 | 13.51 | 13.05 | 13.16 | 13.16 | -1.94% | 392,020 |
| May 20, 2024 | 13.59 | 13.60 | 13.30 | 13.42 | 13.42 | -1.25% | 370,217 |
| May 17, 2024 | 13.74 | 13.82 | 13.30 | 13.59 | 13.59 | -0.80% | 712,134 |
| May 16, 2024 | 13.19 | 13.77 | 13.12 | 13.70 | 13.70 | 3.47% | 528,964 |
| May 15, 2024 | 12.84 | 13.28 | 12.77 | 13.24 | 13.24 | 3.68% | 400,720 |
| May 14, 2024 | 12.68 | 12.80 | 12.53 | 12.77 | 12.77 | 1.27% | 440,131 |
| May 13, 2024 | 12.81 | 13.03 | 12.60 | 12.61 | 12.61 | -1.10% | 593,547 |
| May 10, 2024 | 13.00 | 13.05 | 12.51 | 12.75 | 12.75 | -2.89% | 423,435 |
| May 9, 2024 | 13.12 | 13.28 | 12.87 | 13.13 | 13.13 | -0.98% | 2,232,156 |
| May 8, 2024 | 13.15 | 13.80 | 12.34 | 13.26 | 13.26 | -1.19% | 1,264,863 |
| May 7, 2024 | 13.31 | 13.66 | 13.31 | 13.42 | 13.42 | 0.22% | 571,860 |
| May 6, 2024 | 13.31 | 13.63 | 13.25 | 13.39 | 13.39 | 0.68% | 457,275 |