Evolus, Inc. EOLS
NASDAQ · United States · Health Technology
$7.69-0.31 (-3.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.84 | -2.06% | $7.89 | $8.01 | $7.74 | 523.68K |
| 2026-09-30 | $8.00 | +0.13% | $7.97 | $8.15 | $7.87 | 624.40K |
| 2026-09-29 | $7.99 | +0.38% | $7.91 | $8.11 | $7.83 | 415.10K |
| 2026-09-28 | $7.96 | -0.13% | $7.90 | $8.07 | $7.80 | 478.20K |
| 2026-09-25 | $7.97 | +1.40% | $7.84 | $8.00 | $7.71 | 398.30K |
| 2026-09-24 | $7.86 | -1.75% | $7.96 | $8.00 | $7.79 | 363.00K |
| 2026-09-23 | $8.00 | -3.03% | $8.33 | $8.51 | $7.88 | 415.90K |
| 2026-09-22 | $8.25 | +3.25% | $8.10 | $8.27 | $8.00 | 500.70K |
| 2026-09-21 | $7.99 | +1.65% | $7.93 | $7.99 | $7.76 | 420.70K |
| 2026-09-18 | $7.86 | -1.87% | $8.00 | $8.00 | $7.80 | 1.18M |
| 2026-09-17 | $8.01 | +0.25% | $8.05 | $8.14 | $7.77 | 1.23M |
| 2026-09-16 | $7.99 | +1.01% | $7.93 | $8.09 | $7.82 | 683.40K |
| 2026-09-15 | $7.91 | -0.25% | $7.88 | $7.95 | $7.59 | 637.90K |
| 2026-09-14 | $7.93 | +1.15% | $7.90 | $8.25 | $7.87 | 515.60K |
| 2026-09-11 | $7.84 | -0.88% | $8.01 | $8.15 | $7.81 | 586.50K |
| 2026-09-10 | $7.91 | -7.70% | $8.43 | $8.45 | $7.75 | 1.21M |
| 2026-09-09 | $8.57 | -3.49% | $8.85 | $9.05 | $8.51 | 996.60K |
| 2026-09-08 | $8.88 | -4.52% | $9.00 | $9.12 | $8.75 | 1.73M |
| 2026-09-04 | $9.30 | +2.76% | $9.05 | $9.31 | $8.98 | 696.40K |
| 2026-09-03 | $9.05 | -0.11% | $9.08 | $9.10 | $8.91 | 734.20K |
| 2026-09-02 | $9.06 | -0.22% | $9.04 | $9.13 | $8.93 | 773.50K |
| 2026-09-01 | $9.08 | -0.11% | $9.04 | $9.12 | $8.93 | 594.00K |
| 2026-08-31 | $9.09 | +2.36% | $8.85 | $9.15 | $8.75 | 1.03M |
| 2026-08-28 | $8.88 | 0.00% | $8.84 | $8.94 | $8.60 | 1.06M |
| 2026-08-27 | $8.88 | +1.14% | $8.78 | $9.03 | $8.60 | 1.19M |
| 2026-08-26 | $8.78 | -2.17% | $8.86 | $9.08 | $8.77 | 1.51M |
| 2026-08-25 | $8.98 | +2.22% | $8.72 | $9.12 | $8.70 | 1.80M |
| 2026-08-24 | $8.78 | +4.65% | $8.39 | $8.82 | $8.26 | 1.32M |
| 2026-08-21 | $8.39 | +0.48% | $8.35 | $8.48 | $8.23 | 582.70K |
| 2026-08-20 | $8.35 | -2.91% | $8.55 | $8.55 | $8.32 | 663.00K |
| 2026-08-19 | $8.60 | +5.13% | $8.22 | $8.69 | $8.22 | 963.80K |
| 2026-08-18 | $8.18 | +5.28% | $7.81 | $8.27 | $7.81 | 710.40K |
| 2026-08-17 | $7.77 | -4.72% | $8.13 | $8.23 | $7.72 | 614.40K |
| 2026-08-14 | $8.15 | +1.68% | $8.02 | $8.26 | $7.91 | 648.70K |
| 2026-08-13 | $8.02 | -1.23% | $8.11 | $8.34 | $8.00 | 778.40K |
| 2026-08-12 | $8.12 | -2.64% | $8.24 | $8.35 | $8.07 | 959.10K |
| 2026-08-11 | $8.34 | +10.17% | $7.68 | $8.43 | $7.55 | 2.79M |
| 2026-08-10 | $7.57 | -0.26% | $7.47 | $7.64 | $7.18 | 1.40M |
| 2026-08-07 | $7.59 | +2.43% | $7.28 | $7.80 | $7.21 | 1.63M |
| 2026-08-06 | $7.41 | +19.90% | $6.99 | $7.52 | $6.54 | 2.92M |
| 2026-08-05 | $6.18 | +0.98% | $6.13 | $6.24 | $6.02 | 1.16M |
| 2026-08-04 | $6.12 | +1.16% | $6.10 | $6.18 | $5.93 | 667.90K |
| 2026-08-03 | $6.05 | +3.60% | $5.91 | $6.06 | $5.84 | 587.10K |
| 2026-07-31 | $5.84 | -2.83% | $6.01 | $6.01 | $5.72 | 608.90K |
| 2026-07-30 | $6.01 | -0.33% | $5.97 | $6.07 | $5.88 | 424.50K |
| 2026-07-29 | $6.03 | -3.05% | $6.27 | $6.28 | $5.93 | 812.70K |
| 2026-07-28 | $6.22 | +0.65% | $6.21 | $6.43 | $6.08 | 599.60K |
| 2026-07-27 | $6.18 | +3.34% | $6.05 | $6.31 | $6.05 | 650.20K |
| 2026-07-24 | $5.98 | -0.17% | $6.00 | $6.04 | $5.84 | 696.90K |
| 2026-07-23 | $5.99 | +1.70% | $5.84 | $6.20 | $5.84 | 692.60K |
| 2026-07-22 | $5.89 | +1.46% | $5.81 | $5.90 | $5.69 | 425.80K |
| 2026-07-21 | $5.80 | +4.69% | $5.55 | $5.86 | $5.47 | 558.80K |
| 2026-07-20 | $5.55 | -3.23% | $5.52 | $5.81 | $5.45 | 603.00K |
| 2026-07-17 | $5.73 | +1.78% | $5.53 | $5.79 | $5.52 | 458.00K |
| 2026-07-16 | $5.63 | -5.54% | $5.97 | $5.97 | $5.62 | 1.19M |
| 2026-07-15 | $5.96 | -4.94% | $6.30 | $6.30 | $5.89 | 1.12M |
| 2026-07-14 | $6.27 | -3.83% | $6.58 | $6.62 | $6.24 | 567.70K |
| 2026-07-13 | $6.52 | -1.36% | $6.61 | $6.61 | $6.29 | 1.32M |
| 2026-07-10 | $6.61 | -3.50% | $6.85 | $6.87 | $6.40 | 639.10K |
| 2026-07-09 | $6.85 | +0.88% | $6.74 | $7.19 | $6.73 | 814.30K |
| 2026-07-08 | $6.79 | -2.16% | $6.93 | $7.24 | $6.77 | 1.28M |
| 2026-07-07 | $6.94 | -0.72% | $7.01 | $7.04 | $6.82 | 706.00K |
| 2026-07-06 | $6.99 | +1.30% | $6.88 | $7.08 | $6.85 | 643.60K |
| 2026-07-02 | $6.90 | +2.37% | $6.77 | $6.91 | $6.70 | 534.90K |
| 2026-07-01 | $6.74 | -2.88% | $7.03 | $7.05 | $6.70 | 567.60K |
| 2026-06-30 | $6.94 | -2.66% | $7.13 | $7.13 | $6.93 | 596.30K |
| 2026-06-29 | $7.13 | 0.00% | $7.06 | $7.18 | $6.95 | 670.00K |
| 2026-06-26 | $7.13 | -0.28% | $7.15 | $7.32 | $6.96 | 2.08M |
| 2026-06-25 | $7.15 | +2.58% | $6.93 | $7.15 | $6.86 | 523.80K |
| 2026-06-24 | $6.97 | +3.41% | $6.83 | $7.15 | $6.83 | 603.10K |
| 2026-06-23 | $6.74 | +2.28% | $6.61 | $6.90 | $6.53 | 547.60K |
| 2026-06-22 | $6.59 | -0.60% | $6.56 | $6.68 | $6.42 | 375.20K |
| 2026-06-18 | $6.63 | -1.63% | $6.77 | $6.90 | $6.53 | 1.10M |
| 2026-06-17 | $6.74 | +1.66% | $6.69 | $7.00 | $6.66 | 1.04M |
| 2026-06-16 | $6.63 | -1.78% | $6.75 | $6.89 | $6.61 | 806.70K |
| 2026-06-15 | $6.75 | +0.30% | $6.76 | $6.89 | $6.61 | 904.20K |
| 2026-06-12 | $6.73 | +3.38% | $6.51 | $6.89 | $6.47 | 635.60K |
| 2026-06-11 | $6.51 | -3.12% | $6.73 | $6.73 | $6.47 | 631.00K |
| 2026-06-10 | $6.72 | +0.30% | $6.68 | $6.89 | $6.63 | 670.80K |
| 2026-06-09 | $6.70 | +0.30% | $6.75 | $6.94 | $6.58 | 774.70K |
| 2026-06-08 | $6.68 | +0.15% | $6.64 | $6.84 | $6.59 | 750.00K |
| 2026-06-05 | $6.67 | +1.06% | $6.60 | $6.70 | $6.36 | 706.60K |
| 2026-06-04 | $6.60 | +9.45% | $6.05 | $6.80 | $6.05 | 1.18M |
| 2026-06-03 | $6.03 | -2.27% | $6.16 | $6.16 | $5.95 | 497.40K |
| 2026-06-02 | $6.17 | -5.37% | $6.45 | $6.47 | $6.09 | 521.30K |
| 2026-06-01 | $6.52 | -0.61% | $6.56 | $6.59 | $6.41 | 874.40K |
| 2026-05-29 | $6.56 | -0.15% | $6.53 | $6.63 | $6.51 | 826.20K |
| 2026-05-28 | $6.57 | +6.31% | $6.16 | $6.76 | $6.16 | 976.70K |
| 2026-05-27 | $6.18 | -1.12% | $6.31 | $6.38 | $6.16 | 513.70K |
| 2026-05-26 | $6.25 | +2.63% | $6.06 | $6.26 | $6.01 | 868.40K |