Evolus, Inc. (EOLS)
NASDAQ: EOLS · Real-Time Price · USD
10.65
-0.74 (-6.50%)
Apr 4, 2025, 9:34 AM EDT - Market open
Evolus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 11.70 | 12.00 | 11.12 | 11.39 | 11.39 | -6.79% | 1,266,944 |
| Apr 2, 2025 | 11.88 | 12.51 | 11.81 | 12.22 | 12.22 | 1.92% | 876,656 |
| Apr 1, 2025 | 11.90 | 12.26 | 11.82 | 11.99 | 11.99 | -0.33% | 616,231 |
| Mar 31, 2025 | 11.70 | 12.08 | 11.61 | 12.03 | 12.03 | -0.17% | 534,673 |
| Mar 28, 2025 | 12.33 | 12.33 | 11.59 | 12.05 | 12.05 | -1.55% | 733,234 |
| Mar 27, 2025 | 12.40 | 12.50 | 11.95 | 12.24 | 12.24 | -1.53% | 822,459 |
| Mar 26, 2025 | 12.37 | 12.52 | 12.20 | 12.43 | 12.43 | - | 328,932 |
| Mar 25, 2025 | 13.00 | 13.10 | 12.32 | 12.43 | 12.43 | -4.38% | 494,142 |
| Mar 24, 2025 | 13.09 | 13.18 | 12.68 | 13.00 | 13.00 | -0.23% | 527,447 |
| Mar 21, 2025 | 13.15 | 13.30 | 12.96 | 13.03 | 13.03 | -1.66% | 661,092 |
| Mar 20, 2025 | 13.32 | 13.66 | 13.03 | 13.25 | 13.25 | -1.63% | 663,353 |
| Mar 19, 2025 | 13.28 | 13.65 | 13.10 | 13.47 | 13.47 | 1.43% | 574,323 |
| Mar 18, 2025 | 13.38 | 13.48 | 13.07 | 13.28 | 13.28 | -2.28% | 732,368 |
| Mar 17, 2025 | 13.24 | 13.59 | 13.10 | 13.59 | 13.59 | 2.95% | 477,035 |
| Mar 14, 2025 | 13.10 | 13.22 | 12.75 | 13.20 | 13.20 | 1.85% | 827,049 |
| Mar 13, 2025 | 13.27 | 13.41 | 12.71 | 12.96 | 12.96 | -3.43% | 533,764 |
| Mar 12, 2025 | 12.74 | 13.43 | 12.66 | 13.42 | 13.42 | 5.59% | 763,099 |
| Mar 11, 2025 | 12.60 | 12.86 | 12.04 | 12.71 | 12.71 | 0.24% | 798,230 |
| Mar 10, 2025 | 13.44 | 13.60 | 11.93 | 12.68 | 12.68 | -6.63% | 1,415,471 |
| Mar 7, 2025 | 13.45 | 13.81 | 13.24 | 13.58 | 13.58 | 0.59% | 1,190,607 |
| Mar 6, 2025 | 13.73 | 14.28 | 13.38 | 13.50 | 13.50 | -4.73% | 835,031 |
| Mar 5, 2025 | 14.50 | 14.60 | 13.47 | 14.17 | 14.17 | -1.25% | 809,752 |
| Mar 4, 2025 | 14.10 | 14.43 | 13.85 | 14.35 | 14.35 | 0.07% | 912,505 |
| Mar 3, 2025 | 14.66 | 14.94 | 14.10 | 14.34 | 14.34 | -1.71% | 865,600 |
| Feb 28, 2025 | 13.91 | 14.61 | 13.75 | 14.59 | 14.59 | 3.77% | 491,923 |
| Feb 27, 2025 | 14.38 | 14.70 | 14.03 | 14.06 | 14.06 | -1.82% | 322,211 |
| Feb 26, 2025 | 14.10 | 14.49 | 13.90 | 14.32 | 14.32 | 2.58% | 327,949 |
| Feb 25, 2025 | 14.22 | 14.32 | 13.53 | 13.96 | 13.96 | -1.06% | 692,128 |
| Feb 24, 2025 | 14.05 | 14.40 | 13.83 | 14.11 | 14.11 | 0.86% | 409,412 |
| Feb 21, 2025 | 14.78 | 14.78 | 13.80 | 13.99 | 13.99 | -4.31% | 585,970 |
| Feb 20, 2025 | 14.85 | 15.02 | 14.61 | 14.62 | 14.62 | -1.75% | 507,715 |
| Feb 19, 2025 | 14.75 | 15.06 | 14.50 | 14.88 | 14.88 | 0.61% | 637,113 |
| Feb 18, 2025 | 14.70 | 15.00 | 14.52 | 14.79 | 14.79 | 0.34% | 500,610 |
| Feb 14, 2025 | 15.20 | 15.35 | 14.71 | 14.74 | 14.74 | -1.99% | 793,038 |
| Feb 13, 2025 | 14.45 | 17.12 | 14.20 | 15.04 | 15.04 | 5.47% | 2,362,971 |
| Feb 12, 2025 | 13.43 | 14.28 | 13.39 | 14.26 | 14.26 | 3.56% | 812,590 |
| Feb 11, 2025 | 13.06 | 13.83 | 12.95 | 13.77 | 13.77 | 5.03% | 624,511 |
| Feb 10, 2025 | 13.26 | 13.59 | 12.81 | 13.11 | 13.11 | - | 434,180 |
| Feb 7, 2025 | 13.35 | 14.00 | 13.03 | 13.11 | 13.11 | -2.24% | 991,175 |
| Feb 6, 2025 | 13.73 | 13.73 | 13.16 | 13.41 | 13.41 | -1.18% | 510,345 |
| Feb 5, 2025 | 12.84 | 13.63 | 12.84 | 13.57 | 13.57 | 4.38% | 643,650 |
| Feb 4, 2025 | 13.06 | 13.25 | 12.90 | 13.00 | 13.00 | 0.15% | 832,814 |
| Feb 3, 2025 | 13.59 | 13.74 | 12.96 | 12.98 | 12.98 | -7.09% | 1,224,768 |
| Jan 31, 2025 | 14.23 | 14.58 | 13.88 | 13.97 | 13.97 | -1.69% | 980,226 |
| Jan 30, 2025 | 14.43 | 14.72 | 13.83 | 14.21 | 14.21 | -2.40% | 725,420 |
| Jan 29, 2025 | 14.28 | 14.85 | 14.22 | 14.56 | 14.56 | 2.32% | 881,929 |
| Jan 28, 2025 | 14.77 | 14.92 | 14.20 | 14.23 | 14.23 | -3.59% | 1,003,871 |
| Jan 27, 2025 | 14.23 | 14.81 | 14.09 | 14.76 | 14.76 | 3.72% | 687,604 |
| Jan 24, 2025 | 13.96 | 14.37 | 13.60 | 14.23 | 14.23 | 1.50% | 747,951 |
| Jan 23, 2025 | 14.08 | 14.16 | 13.75 | 14.02 | 14.02 | -0.78% | 923,355 |