Evolus, Inc. (EOLS)
NASDAQ: EOLS · Real-Time Price · USD
6.21
-0.31 (-4.75%)
Jun 2, 2026, 12:43 PM EDT - Market open
Evolus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.45 | 6.47 | 6.09 | 6.26 | - | -4.06% | 163,431 |
| Jun 1, 2026 | 6.56 | 6.59 | 6.41 | 6.52 | 6.52 | -0.61% | 870,856 |
| May 29, 2026 | 6.53 | 6.63 | 6.51 | 6.56 | 6.56 | -0.15% | 825,898 |
| May 28, 2026 | 6.16 | 6.76 | 6.16 | 6.57 | 6.57 | 6.31% | 974,421 |
| May 27, 2026 | 6.31 | 6.38 | 6.16 | 6.18 | 6.18 | -1.12% | 513,479 |
| May 26, 2026 | 6.06 | 6.26 | 6.01 | 6.25 | 6.25 | 2.63% | 868,371 |
| May 22, 2026 | 6.50 | 6.50 | 6.08 | 6.09 | 6.09 | -5.58% | 626,701 |
| May 21, 2026 | 6.55 | 6.67 | 6.43 | 6.45 | 6.45 | -2.12% | 531,601 |
| May 20, 2026 | 6.49 | 6.65 | 6.47 | 6.59 | 6.59 | 2.49% | 777,572 |
| May 19, 2026 | 6.56 | 6.67 | 6.33 | 6.43 | 6.43 | -2.13% | 660,750 |
| May 18, 2026 | 6.47 | 6.77 | 6.46 | 6.57 | 6.57 | 1.08% | 985,705 |
| May 15, 2026 | 6.46 | 6.66 | 6.46 | 6.50 | 6.50 | -1.22% | 559,755 |
| May 14, 2026 | 6.70 | 6.75 | 6.52 | 6.58 | 6.58 | -2.08% | 490,475 |
| May 13, 2026 | 6.43 | 6.76 | 6.40 | 6.72 | 6.72 | 3.38% | 645,838 |
| May 12, 2026 | 6.18 | 6.53 | 6.18 | 6.50 | 6.50 | 2.85% | 769,084 |
| 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% | 844,929 |
| May 7, 2026 | 6.30 | 6.58 | 6.27 | 6.39 | 6.39 | 1.11% | 938,533 |
| May 6, 2026 | 6.47 | 6.70 | 6.27 | 6.32 | 6.32 | -0.78% | 1,527,524 |
| May 5, 2026 | 5.45 | 6.67 | 5.45 | 6.37 | 6.37 | 14.16% | 3,918,267 |
| May 4, 2026 | 5.32 | 5.75 | 5.26 | 5.58 | 5.58 | 4.69% | 2,107,361 |
| May 1, 2026 | 5.39 | 5.40 | 5.26 | 5.33 | 5.33 | -1.11% | 447,266 |
| Apr 30, 2026 | 5.14 | 5.49 | 5.12 | 5.39 | 5.39 | 4.05% | 560,416 |
| 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 |