Evolus, Inc. (EOLS)
NASDAQ: EOLS · Real-Time Price · USD
7.97
-0.28 (-3.39%)
Sep 23, 2026, 3:00 PM EDT - Market open
Evolus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.33 | 8.51 | 7.92 | 7.93 | - | -3.88% | 160,364 |
| Sep 22, 2026 | 8.10 | 8.27 | 8.00 | 8.25 | 8.25 | 3.25% | 500,553 |
| Sep 21, 2026 | 7.93 | 8.00 | 7.76 | 7.99 | 7.99 | 1.65% | 420,561 |
| Sep 18, 2026 | 8.00 | 8.00 | 7.81 | 7.86 | 7.86 | -1.87% | 1,181,607 |
| Sep 17, 2026 | 8.05 | 8.14 | 7.77 | 8.01 | 8.01 | 0.25% | 1,225,162 |
| Sep 16, 2026 | 7.93 | 8.09 | 7.82 | 7.99 | 7.99 | 1.01% | 683,411 |
| Sep 15, 2026 | 7.88 | 7.95 | 7.59 | 7.91 | 7.91 | -0.25% | 637,970 |
| Sep 14, 2026 | 7.90 | 8.25 | 7.87 | 7.93 | 7.93 | 1.15% | 515,644 |
| Sep 11, 2026 | 8.01 | 8.15 | 7.81 | 7.84 | 7.84 | -0.88% | 586,591 |
| Sep 10, 2026 | 8.43 | 8.45 | 7.75 | 7.91 | 7.91 | -7.70% | 1,211,822 |
| Sep 9, 2026 | 8.85 | 9.05 | 8.51 | 8.57 | 8.57 | -3.49% | 996,575 |
| Sep 8, 2026 | 9.00 | 9.12 | 8.75 | 8.88 | 8.88 | -4.52% | 1,727,789 |
| Sep 4, 2026 | 9.05 | 9.31 | 8.98 | 9.30 | 9.30 | 2.76% | 696,364 |
| Sep 3, 2026 | 9.08 | 9.10 | 8.91 | 9.05 | 9.05 | -0.11% | 734,416 |
| Sep 2, 2026 | 9.04 | 9.13 | 8.93 | 9.06 | 9.06 | -0.22% | 773,978 |
| Sep 1, 2026 | 9.04 | 9.12 | 8.93 | 9.08 | 9.08 | -0.11% | 594,023 |
| Aug 31, 2026 | 8.85 | 9.15 | 8.75 | 9.09 | 9.09 | 2.36% | 1,026,684 |
| Aug 28, 2026 | 8.84 | 8.94 | 8.60 | 8.88 | 8.88 | - | 1,059,313 |
| Aug 27, 2026 | 8.78 | 9.04 | 8.60 | 8.88 | 8.88 | 1.14% | 1,194,848 |
| Aug 26, 2026 | 8.86 | 9.08 | 8.77 | 8.78 | 8.78 | -2.17% | 1,513,608 |
| Aug 25, 2026 | 8.72 | 9.12 | 8.70 | 8.98 | 8.98 | 2.22% | 1,796,681 |
| Aug 24, 2026 | 8.39 | 8.82 | 8.26 | 8.78 | 8.78 | 4.65% | 1,320,318 |
| Aug 21, 2026 | 8.35 | 8.48 | 8.24 | 8.39 | 8.39 | 0.48% | 582,721 |
| Aug 20, 2026 | 8.55 | 8.55 | 8.32 | 8.35 | 8.35 | -2.91% | 663,320 |
| 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 |