Evolus, Inc. (EOLS)
NASDAQ: EOLS · Real-Time Price · USD
9.06
-0.02 (-0.22%)
At close: Sep 2, 2026, 4:00 PM EDT
9.06
0.00 (0.00%)
After-hours: Sep 2, 2026, 4:50 PM EDT
Evolus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 9.07 | 9.10 | 8.94 | 9.07 | - | -0.11% | 750,904 |
| Sep 1, 2026 | 9.04 | 9.12 | 8.93 | 9.08 | 9.08 | -0.11% | 591,562 |
| Aug 31, 2026 | 8.85 | 9.15 | 8.75 | 9.09 | 9.09 | 2.36% | 1,024,728 |
| Aug 28, 2026 | 8.84 | 8.94 | 8.60 | 8.88 | 8.88 | - | 1,059,221 |
| Aug 27, 2026 | 8.78 | 9.04 | 8.60 | 8.88 | 8.88 | 1.14% | 1,190,991 |
| Aug 26, 2026 | 8.86 | 9.08 | 8.77 | 8.78 | 8.78 | -2.17% | 1,511,526 |
| Aug 25, 2026 | 8.72 | 9.12 | 8.70 | 8.98 | 8.98 | 2.22% | 1,796,013 |
| Aug 24, 2026 | 8.39 | 8.82 | 8.26 | 8.78 | 8.78 | 4.65% | 1,320,147 |
| Aug 21, 2026 | 8.35 | 8.48 | 8.24 | 8.39 | 8.39 | 0.48% | 582,678 |
| Aug 20, 2026 | 8.55 | 8.55 | 8.32 | 8.35 | 8.35 | -2.91% | 663,020 |
| Aug 19, 2026 | 8.22 | 8.69 | 8.22 | 8.60 | 8.60 | 5.13% | 964,004 |
| Aug 18, 2026 | 7.81 | 8.27 | 7.81 | 8.18 | 8.18 | 5.28% | 710,440 |
| Aug 17, 2026 | 8.13 | 8.23 | 7.72 | 7.77 | 7.77 | -4.72% | 614,480 |
| Aug 14, 2026 | 8.02 | 8.26 | 7.91 | 8.16 | 8.16 | 1.68% | 648,718 |
| Aug 13, 2026 | 8.11 | 8.34 | 8.00 | 8.02 | 8.02 | -1.23% | 778,374 |
| Aug 12, 2026 | 8.24 | 8.35 | 8.07 | 8.12 | 8.12 | -2.64% | 959,131 |
| Aug 11, 2026 | 7.68 | 8.43 | 7.55 | 8.34 | 8.34 | 10.17% | 2,794,708 |
| Aug 10, 2026 | 7.47 | 7.64 | 7.18 | 7.57 | 7.57 | -0.26% | 1,395,570 |
| Aug 7, 2026 | 7.28 | 7.80 | 7.21 | 7.59 | 7.59 | 2.43% | 1,631,994 |
| Aug 6, 2026 | 6.99 | 7.52 | 6.54 | 7.41 | 7.41 | 19.90% | 2,919,902 |
| Aug 5, 2026 | 6.13 | 6.24 | 6.02 | 6.18 | 6.18 | 0.98% | 1,160,783 |
| Aug 4, 2026 | 6.10 | 6.18 | 5.93 | 6.12 | 6.12 | 1.16% | 668,341 |
| Aug 3, 2026 | 5.91 | 6.06 | 5.84 | 6.05 | 6.05 | 3.60% | 587,133 |
| Jul 31, 2026 | 6.01 | 6.01 | 5.72 | 5.84 | 5.84 | -2.83% | 608,876 |
| Jul 30, 2026 | 5.97 | 6.07 | 5.88 | 6.01 | 6.01 | -0.33% | 424,533 |
| Jul 29, 2026 | 6.27 | 6.28 | 5.93 | 6.03 | 6.03 | -3.05% | 812,690 |
| Jul 28, 2026 | 6.21 | 6.43 | 6.08 | 6.22 | 6.22 | 0.65% | 599,640 |
| Jul 27, 2026 | 6.05 | 6.31 | 6.05 | 6.18 | 6.18 | 3.34% | 650,244 |
| Jul 24, 2026 | 6.00 | 6.04 | 5.85 | 5.98 | 5.98 | -0.17% | 697,012 |
| Jul 23, 2026 | 5.84 | 6.20 | 5.84 | 5.99 | 5.99 | 1.70% | 692,686 |
| Jul 22, 2026 | 5.81 | 5.90 | 5.69 | 5.89 | 5.89 | 1.46% | 425,879 |
| Jul 21, 2026 | 5.55 | 5.87 | 5.47 | 5.81 | 5.81 | 4.69% | 558,751 |
| Jul 20, 2026 | 5.52 | 5.81 | 5.45 | 5.55 | 5.55 | -3.23% | 602,971 |
| Jul 17, 2026 | 5.53 | 5.79 | 5.52 | 5.73 | 5.73 | 1.78% | 457,993 |
| Jul 16, 2026 | 5.97 | 5.97 | 5.62 | 5.63 | 5.63 | -5.54% | 1,194,659 |
| Jul 15, 2026 | 6.30 | 6.30 | 5.89 | 5.96 | 5.96 | -4.94% | 1,117,419 |
| Jul 14, 2026 | 6.58 | 6.62 | 6.24 | 6.27 | 6.27 | -3.83% | 567,719 |
| Jul 13, 2026 | 6.61 | 6.61 | 6.29 | 6.52 | 6.52 | -1.36% | 1,316,602 |
| Jul 10, 2026 | 6.85 | 6.87 | 6.40 | 6.61 | 6.61 | -3.50% | 639,121 |
| Jul 9, 2026 | 6.74 | 7.19 | 6.73 | 6.85 | 6.85 | 0.88% | 814,688 |
| Jul 8, 2026 | 6.93 | 7.24 | 6.77 | 6.79 | 6.79 | -2.16% | 1,279,941 |
| Jul 7, 2026 | 7.01 | 7.04 | 6.82 | 6.94 | 6.94 | -0.72% | 705,989 |
| Jul 6, 2026 | 6.88 | 7.08 | 6.85 | 6.99 | 6.99 | 1.30% | 643,642 |
| Jul 2, 2026 | 6.77 | 6.91 | 6.70 | 6.90 | 6.90 | 2.37% | 534,868 |
| Jul 1, 2026 | 7.03 | 7.05 | 6.70 | 6.74 | 6.74 | -2.88% | 567,581 |
| Jun 30, 2026 | 7.13 | 7.13 | 6.93 | 6.94 | 6.94 | -2.66% | 596,307 |
| Jun 29, 2026 | 7.06 | 7.18 | 6.96 | 7.13 | 7.13 | - | 670,035 |
| Jun 26, 2026 | 7.15 | 7.32 | 6.96 | 7.13 | 7.13 | -0.28% | 2,075,327 |
| Jun 25, 2026 | 6.93 | 7.15 | 6.86 | 7.15 | 7.15 | 2.58% | 523,802 |
| Jun 24, 2026 | 6.83 | 7.15 | 6.83 | 6.97 | 6.97 | 3.41% | 603,131 |