Evolus, Inc. - Common Stock (EOLS)
7.6600
+0.1500 (2.00%)
NASDAQ · Last Trade: Sep 8th, 3:30 AM EDT
Historical Prices For Evolus, Inc. - Common Stock (EOLS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 7.60 | 7.75 | 7.51 | 7.66 | 534,995 | 7.66 |
| 9/04/2025 | 7.40 | 7.53 | 7.26 | 7.51 | 656,710 | 7.51 |
| 9/03/2025 | 7.41 | 7.54 | 7.18 | 7.38 | 1,058,568 | 7.38 |
| 9/02/2025 | 7.59 | 7.67 | 7.41 | 7.50 | 616,045 | 7.50 |
| 8/29/2025 | 7.49 | 7.66 | 7.44 | 7.63 | 472,061 | 7.63 |
| 8/28/2025 | 7.60 | 7.69 | 7.39 | 7.52 | 679,799 | 7.52 |
| 8/27/2025 | 7.54 | 7.70 | 7.42 | 7.58 | 677,311 | 7.58 |
| 8/26/2025 | 7.43 | 7.68 | 7.31 | 7.65 | 1,193,392 | 7.65 |
| 8/25/2025 | 7.93 | 7.95 | 7.34 | 7.43 | 1,191,691 | 7.43 |
| 8/22/2025 | 7.51 | 7.91 | 7.46 | 7.68 | 1,342,595 | 7.68 |
| 8/21/2025 | 7.22 | 7.50 | 7.17 | 7.42 | 838,854 | 7.42 |
| 8/20/2025 | 7.08 | 7.27 | 6.88 | 7.23 | 1,122,525 | 7.23 |
| 8/19/2025 | 7.02 | 7.25 | 6.88 | 7.13 | 1,377,577 | 7.13 |
| 8/18/2025 | 6.73 | 6.82 | 6.55 | 6.69 | 987,693 | 6.69 |
| 8/15/2025 | 6.43 | 6.94 | 6.43 | 6.73 | 1,068,356 | 6.73 |
| 8/14/2025 | 6.40 | 6.45 | 6.21 | 6.40 | 1,442,421 | 6.40 |
| 8/13/2025 | 6.38 | 6.74 | 6.29 | 6.51 | 1,646,851 | 6.51 |
| 8/12/2025 | 5.85 | 6.46 | 5.83 | 6.40 | 1,828,236 | 6.40 |
| 8/11/2025 | 5.86 | 5.97 | 5.71 | 5.77 | 2,182,126 | 5.77 |
| 8/08/2025 | 6.07 | 6.08 | 5.86 | 5.90 | 2,723,073 | 5.90 |
| 8/07/2025 | 6.41 | 6.49 | 5.97 | 6.07 | 3,616,333 | 6.07 |
| 8/06/2025 | 6.75 | 6.76 | 5.85 | 6.37 | 13,691,398 | 6.37 |
| 8/05/2025 | 9.13 | 9.15 | 8.73 | 8.91 | 4,388,255 | 8.91 |
| 8/04/2025 | 9.18 | 9.35 | 8.89 | 9.11 | 1,468,515 | 9.11 |
| 8/01/2025 | 8.85 | 9.18 | 8.65 | 9.15 | 1,697,849 | 9.15 |
| 7/31/2025 | 9.01 | 9.29 | 8.76 | 8.92 | 1,241,186 | 8.92 |
| 7/30/2025 | 9.31 | 9.36 | 8.91 | 8.96 | 1,393,686 | 8.96 |
| 7/29/2025 | 9.28 | 9.42 | 9.19 | 9.25 | 878,793 | 9.25 |
| 7/28/2025 | 9.53 | 9.58 | 9.25 | 9.28 | 687,832 | 9.28 |
| 7/25/2025 | 9.63 | 9.72 | 9.00 | 9.53 | 1,483,719 | 9.53 |
| 7/24/2025 | 9.49 | 10.20 | 9.49 | 9.65 | 1,917,380 | 9.65 |
| 7/23/2025 | 9.68 | 9.85 | 9.52 | 9.58 | 899,339 | 9.58 |
| 7/22/2025 | 9.25 | 9.69 | 9.18 | 9.57 | 800,936 | 9.57 |
| 7/21/2025 | 9.25 | 9.41 | 9.18 | 9.22 | 619,958 | 9.22 |
| 7/18/2025 | 9.40 | 9.47 | 9.12 | 9.20 | 880,966 | 9.20 |
| 7/17/2025 | 9.22 | 9.43 | 9.21 | 9.34 | 534,691 | 9.34 |
| 7/16/2025 | 9.29 | 9.43 | 9.12 | 9.20 | 618,589 | 9.20 |
| 7/15/2025 | 9.60 | 9.60 | 9.19 | 9.27 | 1,307,333 | 9.27 |
| 7/14/2025 | 9.47 | 9.64 | 9.43 | 9.51 | 690,942 | 9.51 |
| 7/11/2025 | 9.55 | 9.75 | 9.45 | 9.48 | 852,343 | 9.48 |
| 7/10/2025 | 9.61 | 9.84 | 9.50 | 9.73 | 555,556 | 9.73 |
| 7/09/2025 | 9.39 | 9.95 | 9.30 | 9.66 | 898,693 | 9.66 |
| 7/08/2025 | 9.12 | 9.40 | 9.12 | 9.26 | 610,833 | 9.26 |
| 7/07/2025 | 9.18 | 9.37 | 9.10 | 9.14 | 922,763 | 9.14 |
| 7/03/2025 | 9.20 | 9.28 | 9.11 | 9.27 | 424,231 | 9.27 |
| 7/02/2025 | 9.23 | 9.39 | 9.14 | 9.21 | 1,068,802 | 9.21 |
| 7/01/2025 | 9.20 | 9.63 | 9.00 | 9.20 | 1,122,282 | 9.20 |
| 6/30/2025 | 9.13 | 9.38 | 9.07 | 9.21 | 796,121 | 9.21 |
| 6/27/2025 | 9.34 | 9.42 | 9.05 | 9.14 | 779,621 | 9.14 |
| 6/26/2025 | 9.07 | 9.32 | 9.00 | 9.31 | 711,440 | 9.31 |
| 6/25/2025 | 9.57 | 9.57 | 9.09 | 9.10 | 687,593 | 9.10 |
| 6/24/2025 | 9.46 | 9.68 | 9.28 | 9.62 | 970,719 | 9.62 |
| 6/23/2025 | 9.20 | 9.47 | 9.13 | 9.38 | 900,965 | 9.38 |
| 6/20/2025 | 9.43 | 9.43 | 9.22 | 9.28 | 726,882 | 9.28 |
| 6/18/2025 | 9.26 | 9.48 | 9.19 | 9.30 | 670,186 | 9.30 |
| 6/17/2025 | 9.88 | 9.88 | 9.08 | 9.25 | 2,316,894 | 9.25 |
| 6/16/2025 | 10.00 | 10.06 | 9.80 | 9.96 | 895,285 | 9.96 |
| 6/13/2025 | 10.00 | 10.27 | 9.88 | 9.93 | 1,190,459 | 9.93 |
| 6/12/2025 | 10.13 | 10.33 | 10.12 | 10.18 | 867,895 | 10.18 |
| 6/11/2025 | 10.17 | 10.62 | 10.05 | 10.24 | 1,563,003 | 10.24 |
| 6/10/2025 | 9.75 | 9.92 | 9.47 | 9.87 | 953,939 | 9.87 |
| 6/09/2025 | 10.16 | 10.16 | 9.37 | 9.65 | 1,818,145 | 9.65 |