Evolus, Inc. (EOLS)
NASDAQ: EOLS · Real-Time Price · USD
6.14
-0.09 (-1.44%)
Oct 10, 2025, 4:00 PM EDT - Market closed
Evolus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6.26 | 6.28 | 5.92 | 6.14 | 6.14 | -1.44% | 1,273,174 |
| Oct 9, 2025 | 6.21 | 6.42 | 6.11 | 6.23 | 6.23 | 0.32% | 1,180,532 |
| Oct 8, 2025 | 6.33 | 6.33 | 6.13 | 6.21 | 6.21 | -0.80% | 1,063,258 |
| Oct 7, 2025 | 6.41 | 6.46 | 6.24 | 6.26 | 6.26 | -2.64% | 1,088,454 |
| Oct 6, 2025 | 6.54 | 6.54 | 6.40 | 6.43 | 6.43 | -1.08% | 813,109 |
| Oct 3, 2025 | 6.25 | 6.55 | 6.24 | 6.50 | 6.50 | 4.17% | 792,963 |
| Oct 2, 2025 | 6.18 | 6.35 | 6.15 | 6.24 | 6.24 | 1.46% | 854,936 |
| Oct 1, 2025 | 6.19 | 6.29 | 6.08 | 6.15 | 6.15 | 0.16% | 951,469 |
| Sep 30, 2025 | 6.16 | 6.22 | 6.10 | 6.14 | 6.14 | - | 732,892 |
| Sep 29, 2025 | 6.05 | 6.15 | 5.89 | 6.14 | 6.14 | 2.50% | 889,685 |
| Sep 26, 2025 | 6.03 | 6.04 | 5.82 | 5.99 | 5.99 | 0.17% | 1,280,006 |
| Sep 25, 2025 | 6.01 | 6.04 | 5.88 | 5.98 | 5.98 | -1.81% | 1,041,936 |
| Sep 24, 2025 | 6.16 | 6.28 | 6.08 | 6.09 | 6.09 | -1.62% | 1,199,021 |
| Sep 23, 2025 | 6.30 | 6.36 | 6.18 | 6.19 | 6.19 | -1.90% | 943,379 |
| Sep 22, 2025 | 6.29 | 6.32 | 6.16 | 6.31 | 6.31 | 0.32% | 817,830 |
| Sep 19, 2025 | 6.49 | 6.54 | 6.21 | 6.29 | 6.29 | -2.02% | 2,320,125 |
| Sep 18, 2025 | 6.54 | 6.59 | 6.40 | 6.42 | 6.42 | -1.53% | 1,198,231 |
| Sep 17, 2025 | 6.55 | 6.77 | 6.49 | 6.52 | 6.52 | - | 995,690 |
| Sep 16, 2025 | 6.61 | 6.76 | 6.50 | 6.52 | 6.52 | -1.66% | 1,155,733 |
| Sep 15, 2025 | 7.24 | 7.28 | 6.60 | 6.63 | 6.63 | -7.79% | 1,540,787 |
| Sep 12, 2025 | 7.53 | 7.58 | 7.19 | 7.19 | 7.19 | -4.26% | 707,868 |
| Sep 11, 2025 | 7.35 | 7.53 | 7.23 | 7.51 | 7.51 | 2.18% | 746,924 |
| Sep 10, 2025 | 7.35 | 7.46 | 7.29 | 7.35 | 7.35 | -0.54% | 1,150,950 |
| Sep 9, 2025 | 7.59 | 7.66 | 7.31 | 7.39 | 7.39 | -2.89% | 921,759 |
| Sep 8, 2025 | 7.61 | 7.70 | 7.41 | 7.61 | 7.61 | -0.65% | 649,894 |
| Sep 5, 2025 | 7.60 | 7.75 | 7.51 | 7.66 | 7.66 | 2.00% | 534,995 |
| Sep 4, 2025 | 7.40 | 7.53 | 7.26 | 7.51 | 7.51 | 1.76% | 656,710 |
| Sep 3, 2025 | 7.41 | 7.54 | 7.19 | 7.38 | 7.38 | -1.60% | 1,044,333 |
| Sep 2, 2025 | 7.59 | 7.67 | 7.41 | 7.50 | 7.50 | -1.70% | 616,045 |
| Aug 29, 2025 | 7.49 | 7.66 | 7.44 | 7.63 | 7.63 | 1.46% | 472,061 |
| Aug 28, 2025 | 7.60 | 7.69 | 7.39 | 7.52 | 7.52 | -0.79% | 679,799 |
| Aug 27, 2025 | 7.54 | 7.70 | 7.42 | 7.58 | 7.58 | -0.92% | 677,311 |
| Aug 26, 2025 | 7.43 | 7.68 | 7.31 | 7.65 | 7.65 | 2.96% | 1,194,016 |
| Aug 25, 2025 | 7.93 | 7.95 | 7.34 | 7.43 | 7.43 | -3.26% | 1,191,691 |
| Aug 22, 2025 | 7.51 | 7.91 | 7.46 | 7.68 | 7.68 | 3.43% | 1,342,594 |
| Aug 21, 2025 | 7.22 | 7.50 | 7.17 | 7.43 | 7.43 | 2.70% | 838,855 |
| Aug 20, 2025 | 7.08 | 7.27 | 6.88 | 7.23 | 7.23 | 1.40% | 1,122,727 |
| Aug 19, 2025 | 7.02 | 7.26 | 6.88 | 7.13 | 7.13 | 6.58% | 1,377,582 |
| Aug 18, 2025 | 6.73 | 6.82 | 6.55 | 6.69 | 6.69 | -0.59% | 988,243 |
| Aug 15, 2025 | 6.43 | 6.94 | 6.43 | 6.73 | 6.73 | 5.16% | 1,068,356 |
| Aug 14, 2025 | 6.40 | 6.45 | 6.21 | 6.40 | 6.40 | -1.69% | 1,442,421 |
| 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 |