Evolus Inc. (EOLS)
NASDAQ: EOLS
· Real-Time Price · USD
7.66
0.15 (2.00%)
At close: Sep 05, 2025, 3:59 PM
7.62
-0.52%
After-hours: Sep 05, 2025, 07:07 PM EDT
EOLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.60 | 7.75 | 7.51 | 7.66 | 7.66 | 2.00% | 511,816 |
| 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 |
| Aug 28, 2025 | 7.60 | 7.69 | 7.39 | 7.52 | 7.52 | -0.79% | 679,800 |
| Aug 27, 2025 | 7.54 | 7.70 | 7.42 | 7.58 | 7.58 | -0.92% | 677,311 |
| Aug 26, 2025 | 7.43 | 7.68 | 7.31 | 7.65 | 7.65 | 2.96% | 1,194,016 |
| Aug 25, 2025 | 7.93 | 7.95 | 7.34 | 7.43 | 7.43 | -3.26% | 1,191,700 |
| Aug 22, 2025 | 7.51 | 7.91 | 7.46 | 7.68 | 7.68 | 3.36% | 1,342,594 |
| Aug 21, 2025 | 7.22 | 7.50 | 7.17 | 7.43 | 7.43 | 2.77% | 838,900 |
| Aug 20, 2025 | 7.08 | 7.27 | 6.88 | 7.23 | 7.23 | 1.40% | 1,122,727 |
| Aug 19, 2025 | 7.02 | 7.26 | 6.88 | 7.13 | 7.13 | 6.58% | 1,377,600 |
| Aug 18, 2025 | 6.73 | 6.82 | 6.55 | 6.69 | 6.69 | -0.59% | 988,243 |
| Aug 15, 2025 | 6.43 | 6.94 | 6.43 | 6.73 | 6.73 | 5.16% | 1,068,356 |
| Aug 14, 2025 | 6.40 | 6.45 | 6.21 | 6.40 | 6.40 | -1.69% | 1,442,421 |
| Aug 13, 2025 | 6.38 | 6.74 | 6.29 | 6.51 | 6.51 | 1.72% | 1,646,851 |
| Aug 12, 2025 | 5.85 | 6.46 | 5.83 | 6.40 | 6.40 | 10.92% | 1,828,245 |
| Aug 11, 2025 | 5.86 | 5.97 | 5.71 | 5.77 | 5.77 | -2.20% | 2,182,426 |
| Aug 8, 2025 | 6.07 | 6.08 | 5.86 | 5.90 | 5.90 | -2.80% | 2,723,100 |