Evolus, Inc. (EOLS)
NASDAQ: EOLS · Real-Time Price · USD
4.820
-0.100 (-2.03%)
At close: Jan 26, 2026, 4:00 PM EST
4.800
-0.020 (-0.41%)
Pre-market: Jan 27, 2026, 6:21 AM EST
Evolus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 4.90 | 4.91 | 4.68 | 4.82 | 4.82 | -2.03% | 1,428,622 |
| Jan 23, 2026 | 5.08 | 5.08 | 4.88 | 4.92 | 4.92 | -3.15% | 1,191,574 |
| Jan 22, 2026 | 4.94 | 5.10 | 4.88 | 5.08 | 5.08 | 3.67% | 1,056,645 |
| Jan 21, 2026 | 5.03 | 5.08 | 4.81 | 4.90 | 4.90 | -3.16% | 857,252 |
| Jan 20, 2026 | 5.11 | 5.24 | 4.95 | 5.06 | 5.06 | -2.69% | 1,207,874 |
| Jan 16, 2026 | 4.96 | 5.24 | 4.90 | 5.20 | 5.20 | 4.00% | 2,459,679 |
| Jan 15, 2026 | 5.05 | 5.13 | 4.74 | 5.00 | 5.00 | -0.40% | 1,819,434 |
| Jan 14, 2026 | 5.66 | 5.70 | 4.95 | 5.02 | 5.02 | -12.24% | 2,817,061 |
| Jan 13, 2026 | 5.74 | 5.79 | 5.52 | 5.72 | 5.72 | -0.87% | 1,721,372 |
| Jan 12, 2026 | 5.76 | 5.89 | 5.49 | 5.77 | 5.77 | 2.12% | 1,743,078 |
| Jan 9, 2026 | 5.64 | 5.81 | 5.13 | 5.65 | 5.65 | -1.57% | 3,097,120 |
| Jan 8, 2026 | 5.63 | 5.76 | 5.61 | 5.74 | 5.74 | 1.41% | 992,676 |
| Jan 7, 2026 | 5.96 | 6.04 | 5.62 | 5.66 | 5.66 | -4.23% | 1,395,175 |
| 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 |