Evolus, Inc. (EOLS)
NASDAQ: EOLS · Real-Time Price · USD
5.91
-0.14 (-2.31%)
At close: Jan 6, 2026, 4:00 PM EST
5.98
+0.07 (1.18%)
After-hours: Jan 6, 2026, 6:44 PM EST
Evolus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 6.11 | 6.13 | 5.81 | 5.91 | 5.91 | -2.31% | 1,304,642 |
| Jan 5, 2026 | 6.71 | 6.75 | 5.97 | 6.05 | 6.05 | -9.97% | 1,922,150 |
| Jan 2, 2026 | 6.71 | 6.77 | 6.58 | 6.72 | 6.72 | 1.05% | 567,009 |
| Dec 31, 2025 | 6.60 | 6.80 | 6.60 | 6.65 | 6.65 | -0.30% | 1,038,356 |
| Dec 30, 2025 | 6.62 | 6.74 | 6.57 | 6.67 | 6.67 | 0.15% | 571,662 |
| Dec 29, 2025 | 6.87 | 6.93 | 6.64 | 6.66 | 6.66 | -3.48% | 730,810 |
| Dec 26, 2025 | 6.85 | 6.93 | 6.74 | 6.90 | 6.90 | 0.73% | 843,290 |
| Dec 24, 2025 | 6.80 | 6.89 | 6.74 | 6.85 | 6.85 | 0.59% | 390,823 |
| Dec 23, 2025 | 7.16 | 7.16 | 6.79 | 6.81 | 6.81 | -5.29% | 1,014,590 |
| Dec 22, 2025 | 7.02 | 7.25 | 7.01 | 7.19 | 7.19 | 1.70% | 548,701 |
| Dec 19, 2025 | 7.11 | 7.17 | 7.01 | 7.07 | 7.07 | -1.53% | 1,685,926 |
| Dec 18, 2025 | 7.09 | 7.29 | 7.09 | 7.18 | 7.18 | 1.41% | 619,572 |
| Dec 17, 2025 | 7.17 | 7.34 | 7.05 | 7.08 | 7.08 | -1.94% | 759,980 |
| Dec 16, 2025 | 7.18 | 7.31 | 7.10 | 7.22 | 7.22 | 1.12% | 700,989 |
| Dec 15, 2025 | 7.13 | 7.26 | 7.07 | 7.14 | 7.14 | 1.42% | 814,858 |
| Dec 12, 2025 | 6.90 | 7.05 | 6.84 | 7.04 | 7.04 | 1.88% | 644,905 |
| Dec 11, 2025 | 7.10 | 7.15 | 6.83 | 6.91 | 6.91 | -2.40% | 1,173,288 |
| Dec 10, 2025 | 7.04 | 7.29 | 6.96 | 7.08 | 7.08 | 1.43% | 971,124 |
| Dec 9, 2025 | 7.00 | 7.11 | 6.80 | 6.98 | 6.98 | 0.14% | 1,474,934 |
| Dec 8, 2025 | 6.84 | 7.08 | 6.84 | 6.97 | 6.97 | 1.75% | 706,448 |
| Dec 5, 2025 | 6.85 | 6.90 | 6.75 | 6.85 | 6.85 | 0.59% | 642,326 |
| Dec 4, 2025 | 6.72 | 6.85 | 6.69 | 6.81 | 6.81 | 0.89% | 541,558 |
| Dec 3, 2025 | 6.52 | 6.78 | 6.52 | 6.75 | 6.75 | 3.53% | 987,514 |
| Dec 2, 2025 | 6.82 | 6.82 | 6.36 | 6.52 | 6.52 | -4.40% | 1,331,478 |
| Dec 1, 2025 | 7.08 | 7.15 | 6.79 | 6.82 | 6.82 | -4.75% | 918,977 |
| Nov 28, 2025 | 7.06 | 7.16 | 6.92 | 7.16 | 7.16 | 1.70% | 576,110 |
| Nov 26, 2025 | 7.00 | 7.06 | 6.93 | 7.04 | 7.04 | 0.86% | 581,373 |
| Nov 25, 2025 | 6.84 | 7.04 | 6.76 | 6.98 | 6.98 | 3.56% | 744,486 |
| Nov 24, 2025 | 6.80 | 6.81 | 6.61 | 6.74 | 6.74 | -1.61% | 2,080,160 |
| Nov 21, 2025 | 6.56 | 7.01 | 6.56 | 6.85 | 6.85 | 3.47% | 1,224,431 |
| Nov 20, 2025 | 6.82 | 7.00 | 6.53 | 6.62 | 6.62 | -2.36% | 1,280,344 |
| Nov 19, 2025 | 6.99 | 7.03 | 6.69 | 6.78 | 6.78 | -3.56% | 1,600,367 |
| Nov 18, 2025 | 7.00 | 7.10 | 6.82 | 7.03 | 7.03 | 1.15% | 1,432,047 |
| Nov 17, 2025 | 7.12 | 7.27 | 6.93 | 6.95 | 6.95 | -3.74% | 1,302,653 |
| Nov 14, 2025 | 7.31 | 7.60 | 7.18 | 7.22 | 7.22 | -2.04% | 1,860,506 |
| Nov 13, 2025 | 7.27 | 7.67 | 7.14 | 7.37 | 7.37 | 0.96% | 2,330,603 |
| Nov 12, 2025 | 7.02 | 7.43 | 6.95 | 7.30 | 7.30 | 4.43% | 1,677,649 |
| Nov 11, 2025 | 7.10 | 7.13 | 6.78 | 6.99 | 6.99 | -0.85% | 2,491,335 |
| Nov 10, 2025 | 6.72 | 7.26 | 6.57 | 7.05 | 7.05 | 7.47% | 3,320,231 |
| Nov 7, 2025 | 7.15 | 7.27 | 6.49 | 6.56 | 6.56 | -8.64% | 1,449,250 |
| Nov 6, 2025 | 7.69 | 7.76 | 7.11 | 7.18 | 7.18 | 5.43% | 5,596,468 |
| Nov 5, 2025 | 6.41 | 6.88 | 6.37 | 6.81 | 6.81 | 6.24% | 2,343,620 |
| Nov 4, 2025 | 6.25 | 6.69 | 6.25 | 6.41 | 6.41 | 0.31% | 2,461,541 |
| Nov 3, 2025 | 6.46 | 6.54 | 6.17 | 6.39 | 6.39 | -1.08% | 2,019,917 |
| Oct 31, 2025 | 6.67 | 6.72 | 6.08 | 6.46 | 6.46 | -3.87% | 2,510,396 |
| Oct 30, 2025 | 6.78 | 7.14 | 6.67 | 6.72 | 6.72 | -2.04% | 953,492 |
| Oct 29, 2025 | 7.08 | 7.39 | 6.82 | 6.86 | 6.86 | -2.56% | 1,491,328 |
| Oct 28, 2025 | 7.15 | 7.19 | 6.95 | 7.04 | 7.04 | -2.49% | 756,670 |
| Oct 27, 2025 | 6.80 | 7.34 | 6.78 | 7.22 | 7.22 | 6.33% | 1,508,098 |
| Oct 24, 2025 | 6.77 | 6.83 | 6.67 | 6.79 | 6.79 | 0.59% | 576,998 |