Evolus Inc. (EOLS)
NASDAQ: EOLS
· Real-Time Price · USD
5.99
0.01 (0.17%)
At close: Sep 26, 2025, 3:59 PM
5.99
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
EOLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.03 | 6.04 | 5.82 | 5.99 | 5.99 | 0.17% | 1,280,001 |
| Sep 25, 2025 | 6.01 | 6.04 | 5.88 | 5.98 | 5.98 | -1.81% | 1,041,936 |
| Sep 24, 2025 | 6.16 | 6.28 | 6.08 | 6.09 | 6.09 | -1.62% | 1,199,021 |
| Sep 23, 2025 | 6.30 | 6.36 | 6.18 | 6.19 | 6.19 | -1.90% | 943,379 |
| Sep 22, 2025 | 6.29 | 6.32 | 6.16 | 6.31 | 6.31 | 0.32% | 817,830 |
| Sep 19, 2025 | 6.49 | 6.54 | 6.21 | 6.29 | 6.29 | -2.02% | 2,320,125 |
| Sep 18, 2025 | 6.54 | 6.59 | 6.40 | 6.42 | 6.42 | -1.53% | 1,198,231 |
| Sep 17, 2025 | 6.55 | 6.77 | 6.49 | 6.52 | 6.52 | 0.00% | 995,700 |
| Sep 16, 2025 | 6.61 | 6.76 | 6.50 | 6.52 | 6.52 | -1.66% | 1,155,733 |
| Sep 15, 2025 | 7.24 | 7.28 | 6.60 | 6.63 | 6.63 | -7.79% | 1,540,800 |
| Sep 12, 2025 | 7.53 | 7.58 | 7.19 | 7.19 | 7.19 | -4.26% | 707,900 |
| Sep 11, 2025 | 7.35 | 7.53 | 7.23 | 7.51 | 7.51 | 2.18% | 746,924 |
| Sep 10, 2025 | 7.35 | 7.46 | 7.29 | 7.35 | 7.35 | -0.54% | 1,150,950 |
| Sep 9, 2025 | 7.59 | 7.66 | 7.31 | 7.39 | 7.39 | -2.89% | 921,759 |
| Sep 8, 2025 | 7.61 | 7.70 | 7.41 | 7.61 | 7.61 | -0.65% | 649,900 |
| Sep 5, 2025 | 7.60 | 7.75 | 7.51 | 7.66 | 7.66 | 2.00% | 534,995 |
| Sep 4, 2025 | 7.40 | 7.53 | 7.26 | 7.51 | 7.51 | 1.76% | 656,710 |
| Sep 3, 2025 | 7.41 | 7.54 | 7.19 | 7.38 | 7.38 | -1.60% | 1,058,600 |
| Sep 2, 2025 | 7.59 | 7.67 | 7.41 | 7.50 | 7.50 | -1.70% | 616,045 |
| Aug 29, 2025 | 7.49 | 7.66 | 7.44 | 7.63 | 7.63 | 1.46% | 472,100 |