Evolus, Inc. (EOLS)
NASDAQ: EOLS · Real-Time Price · USD
4.010
-0.160 (-3.84%)
At close: Mar 27, 2026, 4:00 PM EDT
4.160
+0.150 (3.74%)
After-hours: Mar 27, 2026, 7:59 PM EDT
Evolus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.11 | 4.17 | 3.98 | 4.01 | 4.01 | -3.84% | 955,421 |
| Mar 26, 2026 | 4.30 | 4.34 | 4.14 | 4.17 | 4.17 | -4.58% | 877,817 |
| Mar 25, 2026 | 4.49 | 4.49 | 4.32 | 4.37 | 4.37 | -1.35% | 763,393 |
| Mar 24, 2026 | 4.60 | 4.64 | 4.40 | 4.43 | 4.43 | -5.34% | 1,215,978 |
| Mar 23, 2026 | 4.65 | 4.76 | 4.52 | 4.68 | 4.68 | 0.86% | 1,324,870 |
| Mar 20, 2026 | 4.87 | 4.90 | 4.63 | 4.64 | 4.64 | -4.53% | 1,559,424 |
| Mar 19, 2026 | 4.75 | 4.91 | 4.67 | 4.86 | 4.86 | 0.62% | 677,692 |
| Mar 18, 2026 | 4.85 | 4.91 | 4.77 | 4.83 | 4.83 | -1.63% | 743,000 |
| Mar 17, 2026 | 4.98 | 5.06 | 4.74 | 4.91 | 4.91 | -2.58% | 1,300,691 |
| Mar 16, 2026 | 5.02 | 5.19 | 4.87 | 5.04 | 5.04 | 0.60% | 910,497 |
| Mar 13, 2026 | 4.96 | 5.03 | 4.83 | 5.01 | 5.01 | 2.04% | 936,659 |
| Mar 12, 2026 | 5.28 | 5.35 | 4.89 | 4.91 | 4.91 | -8.91% | 864,728 |
| Mar 11, 2026 | 5.30 | 5.41 | 5.19 | 5.39 | 5.39 | 2.08% | 720,782 |
| Mar 10, 2026 | 5.54 | 5.67 | 5.24 | 5.28 | 5.28 | -1.31% | 916,436 |
| Mar 9, 2026 | 5.31 | 5.49 | 5.16 | 5.35 | 5.35 | -3.25% | 1,322,828 |
| Mar 6, 2026 | 5.68 | 5.68 | 5.17 | 5.53 | 5.53 | -2.30% | 1,726,285 |
| Mar 5, 2026 | 5.51 | 6.25 | 5.51 | 5.66 | 5.66 | 1.25% | 5,204,087 |
| Mar 4, 2026 | 5.37 | 6.13 | 5.07 | 5.59 | 5.59 | 35.35% | 10,507,814 |
| Mar 3, 2026 | 4.20 | 4.32 | 4.10 | 4.13 | 4.13 | -3.73% | 1,048,304 |
| Mar 2, 2026 | 4.25 | 4.36 | 4.20 | 4.29 | 4.29 | -0.23% | 635,851 |
| Feb 27, 2026 | 4.42 | 4.46 | 4.28 | 4.30 | 4.30 | -4.23% | 618,484 |
| Feb 26, 2026 | 4.49 | 4.56 | 4.44 | 4.49 | 4.49 | -0.22% | 457,167 |
| Feb 25, 2026 | 4.31 | 4.51 | 4.28 | 4.50 | 4.50 | 4.65% | 443,283 |
| Feb 24, 2026 | 4.31 | 4.34 | 4.24 | 4.30 | 4.30 | -0.69% | 744,165 |
| Feb 23, 2026 | 4.36 | 4.43 | 4.28 | 4.33 | 4.33 | -0.92% | 539,239 |
| Feb 20, 2026 | 4.40 | 4.51 | 4.35 | 4.37 | 4.37 | -1.13% | 415,089 |
| Feb 19, 2026 | 4.38 | 4.48 | 4.34 | 4.42 | 4.42 | 1.84% | 444,449 |
| Feb 18, 2026 | 4.39 | 4.49 | 4.30 | 4.34 | 4.34 | -1.14% | 471,837 |
| Feb 17, 2026 | 4.35 | 4.45 | 4.25 | 4.39 | 4.39 | 2.09% | 618,676 |
| Feb 13, 2026 | 4.29 | 4.50 | 4.29 | 4.30 | 4.30 | 0.47% | 465,454 |
| Feb 12, 2026 | 4.41 | 4.45 | 4.19 | 4.28 | 4.28 | -0.47% | 475,747 |
| Feb 11, 2026 | 4.46 | 4.46 | 4.09 | 4.30 | 4.30 | -3.37% | 907,564 |
| Feb 10, 2026 | 4.27 | 4.61 | 4.25 | 4.45 | 4.45 | 4.95% | 1,075,083 |
| Feb 9, 2026 | 4.51 | 4.52 | 4.20 | 4.24 | 4.24 | -5.78% | 1,187,600 |
| Feb 6, 2026 | 4.50 | 4.60 | 4.46 | 4.50 | 4.50 | 2.04% | 883,049 |
| Feb 5, 2026 | 4.53 | 4.67 | 4.41 | 4.41 | 4.41 | -3.92% | 832,621 |
| Feb 4, 2026 | 4.70 | 4.70 | 4.48 | 4.59 | 4.59 | -2.34% | 1,277,765 |
| Feb 3, 2026 | 4.87 | 4.90 | 4.61 | 4.70 | 4.70 | -4.28% | 842,752 |
| Feb 2, 2026 | 4.64 | 4.99 | 4.58 | 4.91 | 4.91 | 4.69% | 1,425,542 |
| Jan 30, 2026 | 4.64 | 4.79 | 4.56 | 4.69 | 4.69 | 0.64% | 1,048,977 |
| Jan 29, 2026 | 4.79 | 4.83 | 4.62 | 4.66 | 4.66 | -2.92% | 1,019,740 |
| Jan 28, 2026 | 4.88 | 4.94 | 4.75 | 4.80 | 4.80 | -3.03% | 1,427,710 |
| Jan 27, 2026 | 4.76 | 4.96 | 4.70 | 4.95 | 4.95 | 2.70% | 1,275,668 |
| Jan 26, 2026 | 4.90 | 4.91 | 4.68 | 4.82 | 4.82 | -2.03% | 1,433,975 |
| Jan 23, 2026 | 5.08 | 5.08 | 4.88 | 4.92 | 4.92 | -3.15% | 1,191,977 |
| Jan 22, 2026 | 4.94 | 5.10 | 4.88 | 5.08 | 5.08 | 3.67% | 1,083,183 |
| Jan 21, 2026 | 5.03 | 5.08 | 4.81 | 4.90 | 4.90 | -3.16% | 887,365 |
| Jan 20, 2026 | 5.11 | 5.24 | 4.95 | 5.06 | 5.06 | -2.69% | 1,207,903 |
| Jan 16, 2026 | 4.96 | 5.24 | 4.90 | 5.20 | 5.20 | 4.00% | 2,464,769 |
| Jan 15, 2026 | 5.05 | 5.13 | 4.74 | 5.00 | 5.00 | -0.40% | 1,827,644 |