Evolus, Inc. (EOLS)
NASDAQ: EOLS · Real-Time Price · USD
7.57
+0.35 (4.85%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Evolus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 7.26 | 7.71 | 7.22 | 7.57 | 7.57 | 4.85% | 901,455 |
| 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% | 654,311 |
| Oct 12, 2026 | 7.76 | 7.83 | 7.67 | 7.75 | 7.75 | 0.26% | 1,002,227 |
| Oct 9, 2026 | 7.77 | 7.83 | 7.61 | 7.73 | 7.73 | -0.90% | 430,061 |
| Oct 8, 2026 | 7.68 | 7.81 | 7.54 | 7.80 | 7.80 | 0.78% | 1,077,914 |
| Oct 7, 2026 | 7.37 | 7.75 | 7.33 | 7.74 | 7.74 | 4.88% | 594,730 |
| Oct 6, 2026 | 7.47 | 7.56 | 7.16 | 7.38 | 7.38 | -1.20% | 661,018 |
| Oct 5, 2026 | 7.07 | 7.52 | 7.07 | 7.47 | 7.47 | 4.62% | 786,425 |
| 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 |
| 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 |