Evolus, Inc. (EOLS)
NASDAQ: EOLS · Real-Time Price · USD
9.74
-0.06 (-0.61%)
Jun 5, 2025, 4:00 PM - Market closed
Evolus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 9.81 | 9.90 | 9.62 | 9.74 | 9.74 | -0.61% | 592,134 |
| Jun 4, 2025 | 9.97 | 10.03 | 9.70 | 9.80 | 9.80 | -1.61% | 542,733 |
| Jun 3, 2025 | 9.98 | 10.17 | 9.75 | 9.96 | 9.96 | -0.10% | 816,517 |
| Jun 2, 2025 | 9.20 | 10.06 | 9.17 | 9.97 | 9.97 | 8.49% | 1,797,375 |
| May 30, 2025 | 9.42 | 9.67 | 9.15 | 9.19 | 9.19 | -1.61% | 1,596,152 |
| May 29, 2025 | 9.40 | 9.40 | 9.00 | 9.34 | 9.34 | 0.43% | 2,017,859 |
| May 28, 2025 | 9.33 | 9.58 | 8.75 | 9.30 | 9.30 | -5.20% | 2,382,319 |
| May 27, 2025 | 9.97 | 9.97 | 9.74 | 9.81 | 9.81 | 1.34% | 446,995 |
| May 23, 2025 | 9.45 | 9.71 | 9.44 | 9.68 | 9.68 | 1.26% | 462,704 |
| May 22, 2025 | 9.50 | 9.70 | 9.48 | 9.56 | 9.56 | -0.31% | 690,241 |
| May 21, 2025 | 9.81 | 9.99 | 9.52 | 9.59 | 9.59 | -3.71% | 685,969 |
| May 20, 2025 | 9.84 | 10.19 | 9.75 | 9.96 | 9.96 | 0.61% | 801,849 |
| May 19, 2025 | 9.55 | 10.07 | 9.40 | 9.90 | 9.90 | 2.06% | 1,139,162 |
| May 16, 2025 | 10.01 | 10.24 | 9.68 | 9.70 | 9.70 | -3.00% | 1,285,199 |
| May 15, 2025 | 9.97 | 10.19 | 9.89 | 10.00 | 10.00 | 0.10% | 887,741 |
| May 14, 2025 | 10.19 | 10.59 | 9.99 | 9.99 | 9.99 | -1.38% | 938,547 |
| May 13, 2025 | 10.02 | 10.39 | 9.71 | 10.13 | 10.13 | 1.50% | 1,467,329 |
| May 12, 2025 | 10.10 | 10.17 | 9.74 | 9.98 | 9.98 | 1.84% | 1,541,531 |
| May 9, 2025 | 10.21 | 10.61 | 9.78 | 9.80 | 9.80 | -2.87% | 1,361,368 |
| May 8, 2025 | 11.15 | 11.42 | 9.93 | 10.09 | 10.09 | -14.20% | 2,024,670 |
| May 7, 2025 | 11.74 | 12.16 | 11.56 | 11.76 | 11.76 | 1.29% | 1,354,168 |
| May 6, 2025 | 11.67 | 12.04 | 11.61 | 11.61 | 11.61 | -3.33% | 1,098,673 |
| May 5, 2025 | 12.00 | 12.24 | 11.88 | 12.01 | 12.01 | -0.58% | 903,003 |
| May 2, 2025 | 11.91 | 12.28 | 11.85 | 12.08 | 12.08 | 2.37% | 957,495 |
| May 1, 2025 | 11.40 | 11.93 | 11.15 | 11.80 | 11.80 | 3.51% | 653,607 |
| Apr 30, 2025 | 11.41 | 11.53 | 11.16 | 11.40 | 11.40 | -1.47% | 573,960 |
| Apr 29, 2025 | 11.33 | 11.73 | 11.18 | 11.57 | 11.57 | 2.30% | 561,781 |
| Apr 28, 2025 | 11.64 | 11.73 | 10.88 | 11.31 | 11.31 | -2.92% | 769,537 |
| Apr 25, 2025 | 11.49 | 11.96 | 11.24 | 11.65 | 11.65 | 0.87% | 800,282 |
| Apr 24, 2025 | 11.22 | 11.77 | 11.15 | 11.55 | 11.55 | 2.85% | 847,418 |
| Apr 23, 2025 | 10.79 | 11.36 | 10.71 | 11.23 | 11.23 | 7.36% | 1,074,551 |
| Apr 22, 2025 | 10.45 | 10.74 | 10.36 | 10.46 | 10.46 | 0.77% | 500,256 |
| Apr 21, 2025 | 10.64 | 10.70 | 10.20 | 10.38 | 10.38 | -3.80% | 657,859 |
| Apr 17, 2025 | 10.44 | 10.97 | 10.33 | 10.79 | 10.79 | 6.73% | 1,051,625 |
| Apr 16, 2025 | 10.06 | 10.39 | 9.82 | 10.11 | 10.11 | -1.17% | 1,052,600 |
| Apr 15, 2025 | 10.19 | 10.49 | 9.92 | 10.23 | 10.23 | -0.39% | 815,872 |
| Apr 14, 2025 | 9.84 | 10.51 | 9.45 | 10.27 | 10.27 | 7.65% | 1,583,402 |
| Apr 11, 2025 | 9.45 | 9.94 | 9.06 | 9.54 | 9.54 | 1.33% | 1,119,259 |
| Apr 10, 2025 | 9.91 | 9.91 | 9.25 | 9.42 | 9.42 | -9.21% | 1,646,878 |
| Apr 9, 2025 | 9.13 | 10.52 | 8.67 | 10.37 | 10.37 | 10.79% | 2,004,002 |
| Apr 8, 2025 | 10.69 | 10.71 | 9.31 | 9.36 | 9.36 | -8.59% | 1,381,286 |
| Apr 7, 2025 | 10.06 | 10.74 | 9.69 | 10.24 | 10.24 | -4.21% | 1,080,489 |
| Apr 4, 2025 | 10.88 | 10.91 | 9.90 | 10.69 | 10.69 | -6.15% | 1,506,576 |
| Apr 3, 2025 | 11.70 | 12.00 | 11.12 | 11.39 | 11.39 | -6.79% | 1,266,944 |
| Apr 2, 2025 | 11.88 | 12.51 | 11.81 | 12.22 | 12.22 | 1.92% | 876,656 |
| Apr 1, 2025 | 11.90 | 12.26 | 11.82 | 11.99 | 11.99 | -0.33% | 616,231 |
| Mar 31, 2025 | 11.70 | 12.08 | 11.61 | 12.03 | 12.03 | -0.17% | 534,673 |
| Mar 28, 2025 | 12.33 | 12.33 | 11.59 | 12.05 | 12.05 | -1.55% | 733,234 |
| Mar 27, 2025 | 12.40 | 12.50 | 11.95 | 12.24 | 12.24 | -1.53% | 822,459 |
| Mar 26, 2025 | 12.37 | 12.52 | 12.20 | 12.43 | 12.43 | - | 328,932 |