Evolus, Inc. (EOLS)
NASDAQ: EOLS · Real-Time Price · USD
6.58
-0.14 (-2.08%)
At close: May 14, 2026, 4:00 PM EDT
6.58
0.00 (0.00%)
After-hours: May 14, 2026, 4:10 PM EDT
Evolus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6.70 | 6.75 | 6.52 | 6.58 | 6.58 | -2.08% | 490,450 |
| May 13, 2026 | 6.43 | 6.76 | 6.40 | 6.72 | 6.72 | 3.38% | 645,460 |
| May 12, 2026 | 6.18 | 6.53 | 6.18 | 6.50 | 6.50 | 2.85% | 768,804 |
| May 11, 2026 | 6.36 | 6.58 | 6.30 | 6.32 | 6.32 | -0.63% | 639,427 |
| May 8, 2026 | 6.33 | 6.58 | 6.32 | 6.36 | 6.36 | -0.47% | 844,387 |
| May 7, 2026 | 6.30 | 6.58 | 6.27 | 6.39 | 6.39 | 1.11% | 935,729 |
| May 6, 2026 | 6.47 | 6.70 | 6.27 | 6.32 | 6.32 | -0.78% | 1,527,239 |
| May 5, 2026 | 5.45 | 6.67 | 5.45 | 6.37 | 6.37 | 14.16% | 3,915,384 |
| May 4, 2026 | 5.32 | 5.75 | 5.26 | 5.58 | 5.58 | 4.69% | 2,086,693 |
| May 1, 2026 | 5.39 | 5.40 | 5.26 | 5.33 | 5.33 | -1.11% | 447,258 |
| Apr 30, 2026 | 5.14 | 5.49 | 5.12 | 5.39 | 5.39 | 4.05% | 560,303 |
| Apr 29, 2026 | 5.23 | 5.37 | 5.12 | 5.18 | 5.18 | -1.71% | 715,712 |
| Apr 28, 2026 | 5.22 | 5.38 | 5.20 | 5.27 | 5.27 | 0.96% | 569,211 |
| Apr 27, 2026 | 5.21 | 5.49 | 5.21 | 5.22 | 5.22 | -1.51% | 603,586 |
| Apr 24, 2026 | 5.29 | 5.52 | 5.20 | 5.30 | 5.30 | -0.19% | 830,960 |
| Apr 23, 2026 | 5.19 | 5.35 | 5.17 | 5.31 | 5.31 | 2.31% | 712,166 |
| Apr 22, 2026 | 4.97 | 5.22 | 4.85 | 5.19 | 5.19 | 5.27% | 1,066,419 |
| Apr 21, 2026 | 5.11 | 5.11 | 4.92 | 4.93 | 4.93 | -2.95% | 819,083 |
| Apr 20, 2026 | 4.65 | 5.22 | 4.63 | 5.08 | 5.08 | 8.32% | 1,689,539 |
| Apr 17, 2026 | 4.65 | 4.73 | 4.65 | 4.69 | 4.69 | 3.53% | 458,630 |
| Apr 16, 2026 | 4.56 | 4.62 | 4.50 | 4.53 | 4.53 | -2.16% | 322,525 |
| Apr 15, 2026 | 4.47 | 4.64 | 4.38 | 4.63 | 4.63 | 4.28% | 544,822 |
| Apr 14, 2026 | 4.33 | 4.46 | 4.32 | 4.44 | 4.44 | 2.54% | 729,761 |
| Apr 13, 2026 | 4.25 | 4.40 | 4.19 | 4.33 | 4.33 | 1.41% | 572,808 |
| Apr 10, 2026 | 4.27 | 4.37 | 4.21 | 4.27 | 4.27 | 0.71% | 576,941 |
| Apr 9, 2026 | 4.05 | 4.27 | 4.02 | 4.24 | 4.24 | 3.67% | 832,157 |
| Apr 8, 2026 | 4.17 | 4.27 | 4.06 | 4.09 | 4.09 | 0.25% | 673,875 |
| Apr 7, 2026 | 4.10 | 4.15 | 3.97 | 4.08 | 4.08 | -1.92% | 632,066 |
| Apr 6, 2026 | 4.00 | 4.22 | 3.97 | 4.16 | 4.16 | 3.23% | 776,613 |
| Apr 2, 2026 | 4.13 | 4.16 | 3.99 | 4.03 | 4.03 | -6.50% | 838,327 |
| Apr 1, 2026 | 4.10 | 4.41 | 4.10 | 4.31 | 4.31 | 4.87% | 776,499 |
| Mar 31, 2026 | 4.00 | 4.20 | 3.98 | 4.11 | 4.11 | 4.31% | 810,653 |
| Mar 30, 2026 | 4.00 | 4.01 | 3.86 | 3.94 | 3.94 | -1.75% | 820,163 |
| Mar 27, 2026 | 4.11 | 4.17 | 3.98 | 4.01 | 4.01 | -3.84% | 955,535 |
| Mar 26, 2026 | 4.30 | 4.34 | 4.14 | 4.17 | 4.17 | -4.58% | 879,576 |
| Mar 25, 2026 | 4.49 | 4.49 | 4.32 | 4.37 | 4.37 | -1.35% | 763,494 |
| Mar 24, 2026 | 4.60 | 4.64 | 4.40 | 4.43 | 4.43 | -5.34% | 1,216,957 |
| 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% | 1,596,895 |
| Mar 19, 2026 | 4.75 | 4.91 | 4.67 | 4.86 | 4.86 | 0.62% | 678,607 |
| Mar 18, 2026 | 4.85 | 4.91 | 4.77 | 4.83 | 4.83 | -1.63% | 744,967 |
| Mar 17, 2026 | 4.98 | 5.06 | 4.74 | 4.91 | 4.91 | -2.58% | 1,300,821 |
| Mar 16, 2026 | 5.02 | 5.19 | 4.87 | 5.04 | 5.04 | 0.60% | 913,137 |
| Mar 13, 2026 | 4.96 | 5.03 | 4.83 | 5.01 | 5.01 | 2.04% | 936,686 |
| Mar 12, 2026 | 5.28 | 5.35 | 4.89 | 4.91 | 4.91 | -8.91% | 867,112 |
| Mar 11, 2026 | 5.30 | 5.41 | 5.19 | 5.39 | 5.39 | 2.08% | 722,474 |
| Mar 10, 2026 | 5.54 | 5.67 | 5.24 | 5.28 | 5.28 | -1.31% | 917,801 |
| Mar 9, 2026 | 5.31 | 5.49 | 5.16 | 5.35 | 5.35 | -3.25% | 1,322,932 |
| Mar 6, 2026 | 5.68 | 5.68 | 5.17 | 5.53 | 5.53 | -2.30% | 1,726,764 |
| Mar 5, 2026 | 5.51 | 6.25 | 5.51 | 5.66 | 5.66 | 1.25% | 5,207,983 |