Evolus, Inc. (EOLS)
NASDAQ: EOLS · Real-Time Price · USD
9.20
-0.14 (-1.50%)
At close: Jul 18, 2025, 4:00 PM
9.15
-0.05 (-0.54%)
After-hours: Jul 18, 2025, 4:26 PM EDT
Evolus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |