Evolus, Inc. (EOLS)
NASDAQ: EOLS · Real-Time Price · USD
5.35
-0.18 (-3.25%)
At close: Mar 9, 2026, 4:00 PM EDT
5.35
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Evolus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.31 | 5.49 | 5.16 | 5.23 | - | -5.52% | 915,179 |
| Mar 6, 2026 | 5.68 | 5.68 | 5.17 | 5.53 | 5.53 | -2.30% | 1,726,285 |
| Mar 5, 2026 | 5.51 | 6.25 | 5.51 | 5.66 | 5.66 | 1.25% | 5,204,087 |
| Mar 4, 2026 | 5.37 | 6.13 | 5.07 | 5.59 | 5.59 | 35.35% | 10,507,814 |
| Mar 3, 2026 | 4.20 | 4.32 | 4.10 | 4.13 | 4.13 | -3.73% | 1,048,304 |
| Mar 2, 2026 | 4.25 | 4.36 | 4.20 | 4.29 | 4.29 | -0.23% | 635,851 |
| Feb 27, 2026 | 4.42 | 4.46 | 4.28 | 4.30 | 4.30 | -4.23% | 618,484 |
| Feb 26, 2026 | 4.49 | 4.56 | 4.44 | 4.49 | 4.49 | -0.22% | 457,167 |
| Feb 25, 2026 | 4.31 | 4.51 | 4.28 | 4.50 | 4.50 | 4.65% | 443,283 |
| Feb 24, 2026 | 4.31 | 4.34 | 4.24 | 4.30 | 4.30 | -0.69% | 744,165 |
| Feb 23, 2026 | 4.36 | 4.43 | 4.28 | 4.33 | 4.33 | -0.92% | 539,239 |
| Feb 20, 2026 | 4.40 | 4.51 | 4.35 | 4.37 | 4.37 | -1.13% | 415,089 |
| Feb 19, 2026 | 4.38 | 4.48 | 4.34 | 4.42 | 4.42 | 1.84% | 444,449 |
| Feb 18, 2026 | 4.39 | 4.49 | 4.30 | 4.34 | 4.34 | -1.14% | 471,837 |
| Feb 17, 2026 | 4.35 | 4.45 | 4.25 | 4.39 | 4.39 | 2.09% | 618,676 |
| Feb 13, 2026 | 4.29 | 4.50 | 4.29 | 4.30 | 4.30 | 0.47% | 465,454 |
| Feb 12, 2026 | 4.41 | 4.45 | 4.19 | 4.28 | 4.28 | -0.47% | 475,747 |
| Feb 11, 2026 | 4.46 | 4.46 | 4.09 | 4.30 | 4.30 | -3.37% | 907,564 |
| Feb 10, 2026 | 4.27 | 4.61 | 4.25 | 4.45 | 4.45 | 4.95% | 1,075,083 |
| Feb 9, 2026 | 4.51 | 4.52 | 4.20 | 4.24 | 4.24 | -5.78% | 1,187,600 |
| Feb 6, 2026 | 4.50 | 4.60 | 4.46 | 4.50 | 4.50 | 2.04% | 883,049 |
| Feb 5, 2026 | 4.53 | 4.67 | 4.41 | 4.41 | 4.41 | -3.92% | 832,621 |
| Feb 4, 2026 | 4.70 | 4.70 | 4.48 | 4.59 | 4.59 | -2.34% | 1,277,765 |
| Feb 3, 2026 | 4.87 | 4.90 | 4.61 | 4.70 | 4.70 | -4.28% | 842,752 |
| Feb 2, 2026 | 4.64 | 4.99 | 4.58 | 4.91 | 4.91 | 4.69% | 1,425,542 |
| Jan 30, 2026 | 4.64 | 4.79 | 4.56 | 4.69 | 4.69 | 0.64% | 1,048,977 |
| Jan 29, 2026 | 4.79 | 4.83 | 4.62 | 4.66 | 4.66 | -2.92% | 1,019,740 |
| Jan 28, 2026 | 4.88 | 4.94 | 4.75 | 4.80 | 4.80 | -3.03% | 1,427,710 |
| Jan 27, 2026 | 4.76 | 4.96 | 4.70 | 4.95 | 4.95 | 2.70% | 1,275,668 |
| Jan 26, 2026 | 4.90 | 4.91 | 4.68 | 4.82 | 4.82 | -2.03% | 1,433,975 |
| Jan 23, 2026 | 5.08 | 5.08 | 4.88 | 4.92 | 4.92 | -3.15% | 1,191,977 |
| Jan 22, 2026 | 4.94 | 5.10 | 4.88 | 5.08 | 5.08 | 3.67% | 1,083,183 |
| Jan 21, 2026 | 5.03 | 5.08 | 4.81 | 4.90 | 4.90 | -3.16% | 887,365 |
| Jan 20, 2026 | 5.11 | 5.24 | 4.95 | 5.06 | 5.06 | -2.69% | 1,207,903 |
| Jan 16, 2026 | 4.96 | 5.24 | 4.90 | 5.20 | 5.20 | 4.00% | 2,464,769 |
| Jan 15, 2026 | 5.05 | 5.13 | 4.74 | 5.00 | 5.00 | -0.40% | 1,827,644 |
| Jan 14, 2026 | 5.66 | 5.70 | 4.95 | 5.02 | 5.02 | -12.24% | 2,820,696 |
| Jan 13, 2026 | 5.74 | 5.79 | 5.52 | 5.72 | 5.72 | -0.87% | 1,745,785 |
| Jan 12, 2026 | 5.76 | 5.89 | 5.49 | 5.77 | 5.77 | 2.12% | 1,744,041 |
| Jan 9, 2026 | 5.64 | 5.81 | 5.13 | 5.65 | 5.65 | -1.57% | 3,103,563 |
| Jan 8, 2026 | 5.63 | 5.76 | 5.61 | 5.74 | 5.74 | 1.41% | 992,917 |
| Jan 7, 2026 | 5.96 | 6.04 | 5.62 | 5.66 | 5.66 | -4.23% | 1,396,410 |
| Jan 6, 2026 | 6.11 | 6.13 | 5.81 | 5.91 | 5.91 | -2.31% | 1,304,700 |
| Jan 5, 2026 | 6.71 | 6.75 | 5.97 | 6.05 | 6.05 | -9.97% | 1,930,980 |
| Jan 2, 2026 | 6.71 | 6.77 | 6.58 | 6.72 | 6.72 | 1.05% | 567,010 |
| Dec 31, 2025 | 6.60 | 6.80 | 6.60 | 6.65 | 6.65 | -0.30% | 1,049,786 |
| Dec 30, 2025 | 6.62 | 6.74 | 6.57 | 6.67 | 6.67 | 0.15% | 599,362 |
| Dec 29, 2025 | 6.87 | 6.93 | 6.64 | 6.66 | 6.66 | -3.48% | 742,236 |
| Dec 26, 2025 | 6.85 | 6.93 | 6.74 | 6.90 | 6.90 | 0.73% | 845,490 |
| Dec 24, 2025 | 6.80 | 6.89 | 6.74 | 6.85 | 6.85 | 0.59% | 404,967 |
| Dec 23, 2025 | 7.16 | 7.16 | 6.79 | 6.81 | 6.81 | -5.29% | 1,016,191 |
| Dec 22, 2025 | 7.02 | 7.25 | 7.01 | 7.19 | 7.19 | 1.70% | 551,905 |
| Dec 19, 2025 | 7.11 | 7.17 | 7.01 | 7.07 | 7.07 | -1.53% | 1,687,944 |
| Dec 18, 2025 | 7.09 | 7.29 | 7.09 | 7.18 | 7.18 | 1.41% | 619,572 |
| Dec 17, 2025 | 7.17 | 7.34 | 7.05 | 7.08 | 7.08 | -1.94% | 759,980 |
| Dec 16, 2025 | 7.18 | 7.31 | 7.10 | 7.22 | 7.22 | 1.12% | 700,989 |
| Dec 15, 2025 | 7.13 | 7.26 | 7.07 | 7.14 | 7.14 | 1.42% | 814,858 |
| Dec 12, 2025 | 6.90 | 7.05 | 6.84 | 7.04 | 7.04 | 1.88% | 644,905 |
| Dec 11, 2025 | 7.10 | 7.15 | 6.83 | 6.91 | 6.91 | -2.40% | 1,173,288 |
| Dec 10, 2025 | 7.04 | 7.29 | 6.96 | 7.08 | 7.08 | 1.43% | 971,124 |
| Dec 9, 2025 | 7.00 | 7.11 | 6.80 | 6.98 | 6.98 | 0.14% | 1,474,934 |
| Dec 8, 2025 | 6.84 | 7.08 | 6.84 | 6.97 | 6.97 | 1.75% | 706,448 |
| Dec 5, 2025 | 6.85 | 6.90 | 6.75 | 6.85 | 6.85 | 0.59% | 642,326 |
| Dec 4, 2025 | 6.72 | 6.85 | 6.69 | 6.81 | 6.81 | 0.89% | 541,558 |
| Dec 3, 2025 | 6.52 | 6.78 | 6.52 | 6.75 | 6.75 | 3.53% | 987,514 |
| Dec 2, 2025 | 6.82 | 6.82 | 6.36 | 6.52 | 6.52 | -4.40% | 1,331,478 |
| Dec 1, 2025 | 7.08 | 7.15 | 6.79 | 6.82 | 6.82 | -4.75% | 918,977 |
| Nov 28, 2025 | 7.06 | 7.16 | 6.92 | 7.16 | 7.16 | 1.70% | 576,110 |
| Nov 26, 2025 | 7.00 | 7.06 | 6.93 | 7.04 | 7.04 | 0.86% | 581,373 |
| Nov 25, 2025 | 6.84 | 7.04 | 6.76 | 6.98 | 6.98 | 3.56% | 744,486 |
| Nov 24, 2025 | 6.80 | 6.81 | 6.61 | 6.74 | 6.74 | -1.61% | 2,080,160 |
| Nov 21, 2025 | 6.56 | 7.01 | 6.56 | 6.85 | 6.85 | 3.47% | 1,224,431 |
| Nov 20, 2025 | 6.82 | 7.00 | 6.53 | 6.62 | 6.62 | -2.36% | 1,280,344 |
| Nov 19, 2025 | 6.99 | 7.03 | 6.69 | 6.78 | 6.78 | -3.56% | 1,600,367 |
| Nov 18, 2025 | 7.00 | 7.10 | 6.82 | 7.03 | 7.03 | 1.15% | 1,432,047 |
| Nov 17, 2025 | 7.12 | 7.27 | 6.93 | 6.95 | 6.95 | -3.74% | 1,302,653 |
| Nov 14, 2025 | 7.31 | 7.60 | 7.18 | 7.22 | 7.22 | -2.04% | 1,860,506 |
| Nov 13, 2025 | 7.27 | 7.67 | 7.14 | 7.37 | 7.37 | 0.96% | 2,330,603 |
| Nov 12, 2025 | 7.02 | 7.43 | 6.95 | 7.30 | 7.30 | 4.43% | 1,677,649 |
| Nov 11, 2025 | 7.10 | 7.13 | 6.78 | 6.99 | 6.99 | -0.85% | 2,491,335 |
| Nov 10, 2025 | 6.72 | 7.26 | 6.57 | 7.05 | 7.05 | 7.47% | 3,320,231 |
| Nov 7, 2025 | 7.15 | 7.27 | 6.49 | 6.56 | 6.56 | -8.64% | 1,449,250 |
| Nov 6, 2025 | 7.69 | 7.76 | 7.11 | 7.18 | 7.18 | 5.43% | 5,596,468 |
| Nov 5, 2025 | 6.41 | 6.88 | 6.37 | 6.81 | 6.81 | 6.24% | 2,343,620 |
| Nov 4, 2025 | 6.25 | 6.69 | 6.25 | 6.41 | 6.41 | 0.31% | 2,461,541 |
| Nov 3, 2025 | 6.46 | 6.54 | 6.17 | 6.39 | 6.39 | -1.08% | 2,019,917 |
| Oct 31, 2025 | 6.67 | 6.72 | 6.08 | 6.46 | 6.46 | -3.87% | 2,510,396 |
| Oct 30, 2025 | 6.78 | 7.14 | 6.67 | 6.72 | 6.72 | -2.04% | 953,492 |
| Oct 29, 2025 | 7.08 | 7.39 | 6.82 | 6.86 | 6.86 | -2.56% | 1,491,328 |
| Oct 28, 2025 | 7.15 | 7.19 | 6.95 | 7.04 | 7.04 | -2.49% | 756,670 |
| Oct 27, 2025 | 6.80 | 7.34 | 6.78 | 7.22 | 7.22 | 6.33% | 1,508,098 |
| Oct 24, 2025 | 6.77 | 6.83 | 6.67 | 6.79 | 6.79 | 0.59% | 576,998 |
| Oct 23, 2025 | 6.83 | 6.89 | 6.72 | 6.75 | 6.75 | -1.03% | 357,933 |
| Oct 22, 2025 | 6.69 | 6.90 | 6.68 | 6.82 | 6.82 | 0.44% | 729,996 |
| Oct 21, 2025 | 6.67 | 6.88 | 6.56 | 6.79 | 6.79 | 1.49% | 703,803 |
| Oct 20, 2025 | 6.48 | 6.71 | 6.45 | 6.69 | 6.69 | 4.53% | 809,436 |
| Oct 17, 2025 | 6.23 | 6.41 | 6.19 | 6.40 | 6.40 | 1.59% | 532,824 |
| Oct 16, 2025 | 6.65 | 6.66 | 6.24 | 6.30 | 6.30 | -4.69% | 834,304 |
| Oct 15, 2025 | 6.38 | 6.62 | 6.38 | 6.61 | 6.61 | 3.77% | 887,346 |
| Oct 14, 2025 | 5.95 | 6.39 | 5.91 | 6.37 | 6.37 | 6.17% | 1,031,653 |