Evolus, Inc. (EOLS)
NASDAQ: EOLS · Real-Time Price · USD
6.81
0.00 (0.07%)
At close: Nov 6, 2026, 4:00 PM EST
6.85
+0.04 (0.66%)
Pre-market: Nov 9, 2026, 5:20 AM EST
Evolus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.74 | 6.92 | 6.57 | 6.81 | 6.81 | 0.15% | 1,521,615 |
| Nov 5, 2026 | 6.64 | 7.27 | 6.41 | 6.80 | 6.80 | -9.04% | 2,129,488 |
| Nov 4, 2026 | 7.51 | 7.65 | 7.33 | 7.47 | 7.47 | 1.36% | 849,823 |
| Nov 3, 2026 | 7.17 | 7.42 | 7.17 | 7.37 | 7.37 | 2.93% | 440,657 |
| Nov 2, 2026 | 7.34 | 7.44 | 7.15 | 7.16 | 7.16 | -2.59% | 716,092 |
| Oct 30, 2026 | 7.48 | 7.56 | 7.24 | 7.35 | 7.35 | -2.26% | 794,425 |
| Oct 29, 2026 | 7.75 | 7.83 | 7.38 | 7.52 | 7.52 | -1.51% | 789,231 |
| Oct 28, 2026 | 7.38 | 7.71 | 7.30 | 7.64 | 7.64 | 3.60% | 671,397 |
| Oct 27, 2026 | 7.18 | 7.37 | 7.07 | 7.37 | 7.37 | 2.79% | 602,099 |
| Oct 26, 2026 | 7.06 | 7.19 | 6.90 | 7.17 | 7.17 | 2.28% | 430,113 |
| Oct 23, 2026 | 7.31 | 7.31 | 6.93 | 7.01 | 7.01 | -5.40% | 597,826 |
| Oct 22, 2026 | 7.39 | 7.63 | 7.30 | 7.41 | 7.41 | 0.14% | 621,862 |
| Oct 21, 2026 | 7.37 | 7.43 | 7.27 | 7.40 | 7.40 | 0.41% | 912,577 |
| Oct 20, 2026 | 7.38 | 7.63 | 7.34 | 7.37 | 7.37 | 0.14% | 447,832 |
| Oct 19, 2026 | 7.10 | 7.37 | 7.10 | 7.36 | 7.36 | 3.66% | 517,872 |
| Oct 16, 2026 | 7.61 | 7.61 | 7.02 | 7.10 | 7.10 | -6.21% | 761,678 |
| Oct 15, 2026 | 7.26 | 7.71 | 7.22 | 7.57 | 7.57 | 4.85% | 901,465 |
| Oct 14, 2026 | 7.42 | 7.60 | 7.21 | 7.22 | 7.22 | -3.86% | 1,007,550 |
| Oct 13, 2026 | 7.68 | 7.70 | 7.48 | 7.51 | 7.51 | -3.10% | 654,414 |
| Oct 12, 2026 | 7.76 | 7.83 | 7.67 | 7.75 | 7.75 | 0.26% | 1,002,232 |
| Oct 9, 2026 | 7.77 | 7.83 | 7.61 | 7.73 | 7.73 | -0.90% | 430,125 |
| Oct 8, 2026 | 7.68 | 7.81 | 7.54 | 7.80 | 7.80 | 0.78% | 1,077,997 |
| Oct 7, 2026 | 7.37 | 7.75 | 7.33 | 7.74 | 7.74 | 4.88% | 595,192 |
| Oct 6, 2026 | 7.47 | 7.56 | 7.16 | 7.38 | 7.38 | -1.20% | 663,881 |
| Oct 5, 2026 | 7.07 | 7.52 | 7.07 | 7.47 | 7.47 | 4.62% | 786,428 |
| Oct 2, 2026 | 7.72 | 7.72 | 6.91 | 7.14 | 7.14 | -7.15% | 2,070,872 |
| Oct 1, 2026 | 7.89 | 8.01 | 7.69 | 7.69 | 7.69 | -3.87% | 922,569 |
| Sep 30, 2026 | 7.97 | 8.15 | 7.87 | 8.00 | 8.00 | 0.13% | 624,366 |
| Sep 29, 2026 | 7.91 | 8.11 | 7.83 | 7.99 | 7.99 | 0.38% | 415,053 |
| Sep 28, 2026 | 7.90 | 8.08 | 7.81 | 7.96 | 7.96 | -0.13% | 478,232 |
| Sep 25, 2026 | 7.84 | 8.00 | 7.71 | 7.97 | 7.97 | 1.40% | 398,312 |
| Sep 24, 2026 | 7.96 | 8.00 | 7.79 | 7.86 | 7.86 | -1.75% | 362,958 |
| Sep 23, 2026 | 8.33 | 8.51 | 7.88 | 8.00 | 8.00 | -3.03% | 415,975 |
| Sep 22, 2026 | 8.10 | 8.27 | 8.00 | 8.25 | 8.25 | 3.25% | 500,740 |
| Sep 21, 2026 | 7.93 | 8.00 | 7.76 | 7.99 | 7.99 | 1.65% | 420,739 |
| Sep 18, 2026 | 8.00 | 8.00 | 7.81 | 7.86 | 7.86 | -1.87% | 1,181,608 |
| 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 |