Evolus Inc. (EOLS)
9.76
0.29 (3.06%)
At close: Jan 15, 2025, 10:43 AM
EOLS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 9.80 | 9.89 | 9.25 | 9.47 | -0.33 | -3.37% | 723,458 |
| Jan 13, 2025 | 10.02 | 10.06 | 9.48 | 9.80 | -0.20 | -2.00% | 917,313 |
| Jan 10, 2025 | 10.06 | 10.17 | 9.84 | 10.00 | -0.21 | -2.06% | 819,423 |
| Jan 8, 2025 | 10.66 | 10.68 | 10.09 | 10.21 | -0.53 | -4.93% | 1,098,000 |
| Jan 7, 2025 | 11.00 | 11.17 | 10.63 | 10.74 | -0.26 | -2.36% | 690,930 |
| Jan 6, 2025 | 11.61 | 11.61 | 10.92 | 11.00 | -0.53 | -4.60% | 901,100 |
| Jan 3, 2025 | 11.03 | 11.66 | 10.83 | 11.53 | 0.42 | 3.78% | 1,176,250 |
| Jan 2, 2025 | 11.11 | 11.44 | 11.00 | 11.11 | 0.07 | 0.63% | 818,557 |
| Dec 31, 2024 | 10.95 | 11.08 | 10.84 | 11.04 | 0.15 | 1.38% | 454,137 |
| Dec 30, 2024 | 10.99 | 11.06 | 10.64 | 10.89 | -0.20 | -1.80% | 531,715 |
| Dec 27, 2024 | 11.25 | 11.38 | 10.87 | 11.09 | -0.26 | -2.29% | 472,000 |
| Dec 26, 2024 | 10.77 | 11.36 | 10.60 | 11.35 | 0.50 | 4.61% | 542,092 |
| Dec 24, 2024 | 10.84 | 10.96 | 10.64 | 10.85 | 0.01 | 0.09% | 277,700 |
| Dec 23, 2024 | 11.00 | 11.00 | 10.63 | 10.84 | -0.05 | -0.46% | 551,600 |
| Dec 20, 2024 | 10.74 | 11.16 | 10.73 | 10.89 | 0.02 | 0.18% | 979,904 |
| Dec 19, 2024 | 11.14 | 11.35 | 10.64 | 10.87 | -0.21 | -1.90% | 772,600 |
| Dec 18, 2024 | 11.73 | 11.81 | 10.96 | 11.08 | -0.65 | -5.54% | 650,400 |
| Dec 17, 2024 | 11.50 | 11.83 | 11.43 | 11.73 | 0.22 | 1.91% | 604,000 |
| Dec 16, 2024 | 11.50 | 11.80 | 11.40 | 11.51 | 0.00 | 0.00% | 491,500 |
| Dec 13, 2024 | 11.57 | 11.82 | 11.34 | 11.51 | -0.07 | -0.60% | 395,023 |
| Dec 12, 2024 | 12.08 | 12.10 | 11.38 | 11.58 | -0.54 | -4.46% | 671,200 |
| Dec 11, 2024 | 12.09 | 12.28 | 11.99 | 12.12 | 0.08 | 0.66% | 382,900 |
| Dec 10, 2024 | 12.27 | 12.36 | 12.00 | 12.04 | -0.14 | -1.15% | 488,100 |
| Dec 9, 2024 | 12.41 | 12.63 | 12.17 | 12.18 | -0.48 | -3.79% | 332,247 |
| Dec 6, 2024 | 12.65 | 12.99 | 12.55 | 12.66 | -0.03 | -0.24% | 233,712 |
| Dec 5, 2024 | 12.96 | 12.97 | 12.68 | 12.69 | -0.27 | -2.08% | 322,033 |
| Dec 4, 2024 | 12.83 | 13.21 | 12.72 | 12.96 | -0.14 | -1.07% | 572,105 |
| Dec 3, 2024 | 13.44 | 13.63 | 13.06 | 13.10 | -0.41 | -3.03% | 440,205 |
| Dec 2, 2024 | 13.40 | 13.81 | 13.34 | 13.51 | -0.18 | -1.31% | 386,800 |
| Nov 29, 2024 | 13.82 | 14.33 | 13.56 | 13.69 | -0.11 | -0.80% | 518,601 |
| Nov 27, 2024 | 12.93 | 13.84 | 12.83 | 13.80 | 0.97 | 7.56% | 802,620 |
| Nov 26, 2024 | 12.71 | 12.89 | 12.49 | 12.83 | 0.16 | 1.26% | 539,484 |
| Nov 25, 2024 | 12.75 | 12.85 | 12.57 | 12.67 | 0.07 | 0.56% | 446,185 |
| Nov 22, 2024 | 13.12 | 13.25 | 12.46 | 12.60 | -0.44 | -3.37% | 783,900 |
| Nov 21, 2024 | 12.69 | 13.20 | 12.53 | 13.04 | 0.41 | 3.25% | 902,000 |
| Nov 20, 2024 | 12.36 | 12.65 | 12.17 | 12.63 | 0.24 | 1.94% | 429,871 |
| Nov 19, 2024 | 12.04 | 12.65 | 11.88 | 12.39 | 0.40 | 3.34% | 617,027 |
| Nov 18, 2024 | 12.12 | 12.67 | 11.95 | 11.99 | -0.12 | -0.99% | 676,319 |
| Nov 15, 2024 | 11.97 | 12.13 | 11.37 | 12.11 | 0.23 | 1.94% | 1,167,900 |
| Nov 14, 2024 | 12.30 | 12.46 | 11.86 | 11.88 | -0.37 | -3.02% | 578,917 |
| Nov 13, 2024 | 12.46 | 12.70 | 12.20 | 12.25 | -0.19 | -1.53% | 695,947 |
| Nov 12, 2024 | 13.00 | 13.05 | 12.41 | 12.44 | -0.68 | -5.18% | 942,747 |
| Nov 11, 2024 | 13.74 | 13.88 | 12.97 | 13.12 | -0.56 | -4.09% | 730,962 |
| Nov 8, 2024 | 14.28 | 14.35 | 13.35 | 13.68 | -0.61 | -4.27% | 1,276,355 |
| Nov 7, 2024 | 15.26 | 15.59 | 14.26 | 14.29 | -2.52 | -14.99% | 2,054,369 |
| Nov 6, 2024 | 17.01 | 17.44 | 16.47 | 16.81 | 0.32 | 1.94% | 1,050,100 |
| Nov 5, 2024 | 16.40 | 16.68 | 16.27 | 16.49 | 0.07 | 0.43% | 288,210 |
| Nov 4, 2024 | 16.65 | 16.65 | 16.12 | 16.42 | -0.33 | -1.97% | 328,034 |
| Nov 1, 2024 | 16.41 | 16.77 | 16.35 | 16.75 | 0.43 | 2.63% | 374,409 |
| Oct 31, 2024 | 16.73 | 16.73 | 16.03 | 16.32 | -0.43 | -2.57% | 299,944 |