Evolus, Inc. (EOLS)
NASDAQ: EOLS · Real-Time Price · USD
6.37
-0.14 (-2.15%)
Aug 14, 2025, 2:20 PM - Market open
Evolus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.40 | 6.45 | 6.21 | 6.29 | - | -3.38% | 782,957 |
| Aug 13, 2025 | 6.38 | 6.74 | 6.29 | 6.51 | 6.51 | 1.72% | 1,646,851 |
| Aug 12, 2025 | 5.85 | 6.46 | 5.83 | 6.40 | 6.40 | 10.92% | 1,828,245 |
| Aug 11, 2025 | 5.86 | 5.97 | 5.71 | 5.77 | 5.77 | -2.20% | 2,182,426 |
| Aug 8, 2025 | 6.07 | 6.08 | 5.86 | 5.90 | 5.90 | -2.80% | 2,723,073 |
| Aug 7, 2025 | 6.41 | 6.49 | 5.97 | 6.07 | 6.07 | -4.71% | 3,616,885 |
| Aug 6, 2025 | 6.75 | 6.76 | 5.85 | 6.37 | 6.37 | -28.51% | 13,692,657 |
| Aug 5, 2025 | 9.13 | 9.15 | 8.73 | 8.91 | 8.91 | -2.20% | 4,412,255 |
| Aug 4, 2025 | 9.18 | 9.35 | 8.89 | 9.11 | 9.11 | -0.44% | 1,468,515 |
| Aug 1, 2025 | 8.85 | 9.18 | 8.65 | 9.15 | 9.15 | 2.58% | 1,697,849 |
| Jul 31, 2025 | 9.01 | 9.29 | 8.76 | 8.92 | 8.92 | -0.45% | 1,241,356 |
| Jul 30, 2025 | 9.31 | 9.36 | 8.91 | 8.96 | 8.96 | -3.14% | 1,393,686 |
| Jul 29, 2025 | 9.28 | 9.42 | 9.19 | 9.25 | 9.25 | -0.32% | 878,793 |
| Jul 28, 2025 | 9.53 | 9.58 | 9.25 | 9.28 | 9.28 | -2.62% | 687,832 |
| Jul 25, 2025 | 9.63 | 9.72 | 9.00 | 9.53 | 9.53 | -1.24% | 1,483,719 |
| Jul 24, 2025 | 9.49 | 10.20 | 9.49 | 9.65 | 9.65 | 0.73% | 1,917,380 |
| Jul 23, 2025 | 9.68 | 9.85 | 9.52 | 9.58 | 9.58 | 0.10% | 899,339 |
| Jul 22, 2025 | 9.25 | 9.69 | 9.18 | 9.57 | 9.57 | 3.80% | 800,936 |
| Jul 21, 2025 | 9.25 | 9.41 | 9.18 | 9.22 | 9.22 | 0.22% | 619,958 |
| Jul 18, 2025 | 9.40 | 9.47 | 9.12 | 9.20 | 9.20 | -1.50% | 880,966 |
| Jul 17, 2025 | 9.22 | 9.43 | 9.22 | 9.34 | 9.34 | 1.52% | 534,691 |
| Jul 16, 2025 | 9.29 | 9.43 | 9.12 | 9.20 | 9.20 | -0.76% | 618,719 |
| Jul 15, 2025 | 9.60 | 9.60 | 9.19 | 9.27 | 9.27 | -2.52% | 1,307,543 |
| Jul 14, 2025 | 9.47 | 9.64 | 9.43 | 9.51 | 9.51 | 0.32% | 690,942 |
| Jul 11, 2025 | 9.55 | 9.75 | 9.45 | 9.48 | 9.48 | -2.57% | 852,343 |
| Jul 10, 2025 | 9.61 | 9.84 | 9.50 | 9.73 | 9.73 | 0.72% | 555,686 |
| Jul 9, 2025 | 9.39 | 9.95 | 9.30 | 9.66 | 9.66 | 4.32% | 898,693 |
| Jul 8, 2025 | 9.12 | 9.41 | 9.12 | 9.26 | 9.26 | 1.31% | 610,833 |
| Jul 7, 2025 | 9.18 | 9.37 | 9.10 | 9.14 | 9.14 | -1.40% | 922,763 |
| Jul 3, 2025 | 9.20 | 9.28 | 9.11 | 9.27 | 9.27 | 0.65% | 424,231 |
| Jul 2, 2025 | 9.23 | 9.39 | 9.15 | 9.21 | 9.21 | 0.11% | 1,068,827 |
| Jul 1, 2025 | 9.20 | 9.63 | 9.00 | 9.20 | 9.20 | -0.11% | 1,122,282 |
| Jun 30, 2025 | 9.13 | 9.38 | 9.07 | 9.21 | 9.21 | 0.77% | 796,121 |
| Jun 27, 2025 | 9.34 | 9.42 | 9.05 | 9.14 | 9.14 | -1.83% | 779,621 |
| Jun 26, 2025 | 9.07 | 9.32 | 9.00 | 9.31 | 9.31 | 2.31% | 711,440 |
| Jun 25, 2025 | 9.57 | 9.57 | 9.09 | 9.10 | 9.10 | -5.41% | 687,593 |
| Jun 24, 2025 | 9.46 | 9.68 | 9.28 | 9.62 | 9.62 | 2.56% | 970,720 |
| Jun 23, 2025 | 9.20 | 9.47 | 9.13 | 9.38 | 9.38 | 1.08% | 900,965 |
| Jun 20, 2025 | 9.43 | 9.43 | 9.22 | 9.28 | 9.28 | -0.22% | 726,882 |
| Jun 18, 2025 | 9.26 | 9.48 | 9.19 | 9.30 | 9.30 | 0.54% | 670,186 |
| Jun 17, 2025 | 9.88 | 9.88 | 9.08 | 9.25 | 9.25 | -7.13% | 2,316,895 |
| Jun 16, 2025 | 10.00 | 10.07 | 9.80 | 9.96 | 9.96 | 0.30% | 895,286 |
| Jun 13, 2025 | 10.00 | 10.27 | 9.88 | 9.93 | 9.93 | -2.46% | 1,190,459 |
| Jun 12, 2025 | 10.13 | 10.33 | 10.12 | 10.18 | 10.18 | -0.59% | 867,895 |
| Jun 11, 2025 | 10.17 | 10.62 | 10.06 | 10.24 | 10.24 | 3.75% | 1,563,003 |
| Jun 10, 2025 | 9.75 | 9.92 | 9.47 | 9.87 | 9.87 | 2.28% | 956,490 |
| Jun 9, 2025 | 10.16 | 10.16 | 9.37 | 9.65 | 9.65 | -3.88% | 1,818,177 |
| Jun 6, 2025 | 9.83 | 10.28 | 9.65 | 10.04 | 10.04 | 3.08% | 1,309,485 |
| Jun 5, 2025 | 9.81 | 9.90 | 9.62 | 9.74 | 9.74 | -0.61% | 592,346 |
| Jun 4, 2025 | 9.97 | 10.03 | 9.70 | 9.80 | 9.80 | -1.61% | 542,733 |