Evolus, Inc. (EOLS)
NASDAQ: EOLS · Real-Time Price · USD
7.20
-0.31 (-4.19%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Evolus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |