NASDAQ : EOLS
Evolus, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 7.52 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 496.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Evolus, Inc. (EOLS) closed at 7.26 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.34 | 7.38 | 7.24 | 7.26 | 52,857 | -1.22% |
| 2026-10-30 | 7.48 | 7.56 | 7.235 | 7.35 | 794,425 | -2.26% |
| 2026-10-29 | 7.75 | 7.83 | 7.38 | 7.52 | 789,231 | -1.51% |
| 2026-10-28 | 7.38 | 7.705 | 7.3 | 7.635 | 671,397 | +3.60% |
| 2026-10-27 | 7.18 | 7.37 | 7.07 | 7.37 | 602,099 | +2.79% |
| 2026-10-26 | 7.06 | 7.19 | 6.9 | 7.17 | 430,113 | +2.28% |
| 2026-10-23 | 7.31 | 7.31 | 6.93 | 7.01 | 597,826 | -5.40% |
| 2026-10-22 | 7.39 | 7.625 | 7.3 | 7.41 | 621,862 | +0.14% |
| 2026-10-21 | 7.37 | 7.43 | 7.27 | 7.4 | 912,577 | +0.41% |
| 2026-10-20 | 7.38 | 7.63 | 7.335 | 7.37 | 447,832 | +0.14% |
| 2026-10-19 | 7.1 | 7.37 | 7.1 | 7.36 | 517,872 | +3.66% |
| 2026-10-16 | 7.61 | 7.61 | 7.015 | 7.1 | 761,678 | -6.21% |
| 2026-10-15 | 7.26 | 7.71 | 7.22 | 7.57 | 901,465 | +4.85% |
| 2026-10-14 | 7.42 | 7.6 | 7.205 | 7.22 | 1,007,550 | -3.86% |
| 2026-10-13 | 7.68 | 7.7 | 7.48 | 7.51 | 654,414 | -3.10% |
| 2026-10-12 | 7.76 | 7.83 | 7.67 | 7.75 | 1,002,232 | +0.26% |
| 2026-10-09 | 7.77 | 7.829 | 7.61 | 7.73 | 430,125 | -0.90% |
| 2026-10-08 | 7.68 | 7.805 | 7.535 | 7.8 | 1,077,997 | +0.78% |
| 2026-10-07 | 7.37 | 7.75 | 7.333 | 7.74 | 595,192 | +4.88% |
| 2026-10-06 | 7.47 | 7.56 | 7.16 | 7.38 | 663,881 | -1.20% |
| 2026-10-05 | 7.07 | 7.52 | 7.07 | 7.47 | 786,428 | +4.62% |
| 2026-10-02 | 7.72 | 7.72 | 6.913 | 7.14 | 2,070,872 | -7.15% |
| 2026-10-01 | 7.89 | 8.01 | 7.69 | 7.69 | 922,569 | -3.87% |
| 2026-09-30 | 7.97 | 8.15 | 7.87 | 8 | 624,366 | +0.13% |
| 2026-09-29 | 7.91 | 8.11 | 7.83 | 7.99 | 415,053 | +0.38% |
| 2026-09-28 | 7.9 | 8.075 | 7.805 | 7.96 | 478,232 | -0.13% |
| 2026-09-25 | 7.84 | 8 | 7.712 | 7.97 | 398,312 | +1.40% |
| 2026-09-24 | 7.96 | 8 | 7.79 | 7.86 | 362,958 | -1.75% |
| 2026-09-23 | 8.33 | 8.51 | 7.88 | 8 | 415,975 | -3.03% |
| 2026-09-22 | 8.1 | 8.265 | 8 | 8.25 | 500,739 | +3.25% |
| 2026-09-21 | 7.93 | 7.995 | 7.76 | 7.99 | 420,739 | +1.65% |
| 2026-09-18 | 8 | 8 | 7.805 | 7.86 | 1,181,608 | -1.87% |
| 2026-09-17 | 8.05 | 8.14 | 7.77 | 8.01 | 1,225,162 | +0.25% |
| 2026-09-16 | 7.93 | 8.09 | 7.82 | 7.99 | 683,411 | +1.01% |
| 2026-09-15 | 7.88 | 7.95 | 7.59 | 7.91 | 637,970 | -0.25% |
| 2026-09-14 | 7.9 | 8.25 | 7.87 | 7.93 | 515,644 | +1.15% |
| 2026-09-11 | 8.01 | 8.15 | 7.81 | 7.84 | 586,591 | -0.88% |
| 2026-09-10 | 8.43 | 8.45 | 7.75 | 7.91 | 1,211,822 | -7.70% |
| 2026-09-09 | 8.85 | 9.05 | 8.51 | 8.57 | 996,575 | -3.49% |
| 2026-09-08 | 9 | 9.12 | 8.751 | 8.88 | 1,727,789 | -4.52% |
| 2026-09-04 | 9.05 | 9.31 | 8.975 | 9.3 | 696,364 | +2.76% |
| 2026-09-03 | 9.08 | 9.1 | 8.91 | 9.05 | 734,416 | -0.11% |
| 2026-09-02 | 9.04 | 9.13 | 8.93 | 9.06 | 773,978 | -0.22% |
| 2026-09-01 | 9.04 | 9.124 | 8.93 | 9.08 | 594,023 | -0.11% |
| 2026-08-31 | 8.85 | 9.15 | 8.75 | 9.09 | 1,026,684 | +2.36% |
| 2026-08-28 | 8.84 | 8.94 | 8.595 | 8.88 | 1,059,313 | +0.00% |
| 2026-08-27 | 8.78 | 9.035 | 8.6 | 8.88 | 1,194,848 | +1.14% |
| 2026-08-26 | 8.86 | 9.08 | 8.77 | 8.78 | 1,513,608 | -2.17% |
| 2026-08-25 | 8.72 | 9.12 | 8.7 | 8.975 | 1,796,681 | +2.22% |
| 2026-08-24 | 8.39 | 8.82 | 8.26 | 8.78 | 1,320,318 | +4.65% |
| 2026-08-21 | 8.35 | 8.48 | 8.235 | 8.39 | 582,721 | +0.48% |
| 2026-08-20 | 8.55 | 8.55 | 8.32 | 8.35 | 663,320 | -2.91% |
| 2026-08-19 | 8.22 | 8.69 | 8.22 | 8.6 | 964,004 | +5.13% |
| 2026-08-18 | 7.81 | 8.265 | 7.81 | 8.18 | 710,440 | +5.28% |
| 2026-08-17 | 8.13 | 8.231 | 7.72 | 7.77 | 614,480 | -4.72% |
| 2026-08-14 | 8.02 | 8.258 | 7.91 | 8.155 | 648,718 | +1.68% |
| 2026-08-13 | 8.11 | 8.335 | 8 | 8.02 | 778,374 | -1.23% |
| 2026-08-12 | 8.24 | 8.35 | 8.07 | 8.12 | 959,131 | -2.64% |
| 2026-08-11 | 7.68 | 8.43 | 7.55 | 8.34 | 2,794,708 | +10.17% |
| 2026-08-10 | 7.465 | 7.64 | 7.18 | 7.57 | 1,395,570 | -0.26% |
| 2026-08-07 | 7.28 | 7.8 | 7.21 | 7.59 | 1,631,994 | +2.43% |
| 2026-08-06 | 6.99 | 7.52 | 6.54 | 7.41 | 2,919,902 | +19.90% |
| 2026-08-05 | 6.13 | 6.235 | 6.02 | 6.18 | 1,160,783 | +0.98% |
| 2026-08-04 | 6.1 | 6.18 | 5.93 | 6.12 | 668,341 | +1.16% |
| 2026-08-03 | 5.91 | 6.06 | 5.835 | 6.05 | 587,133 | +3.60% |
| 2026-07-31 | 6.01 | 6.01 | 5.72 | 5.84 | 608,876 | -2.83% |
| 2026-07-30 | 5.97 | 6.065 | 5.875 | 6.01 | 424,533 | -0.33% |
| 2026-07-29 | 6.27 | 6.28 | 5.93 | 6.03 | 812,690 | -3.05% |
| 2026-07-28 | 6.21 | 6.43 | 6.08 | 6.22 | 599,640 | +0.65% |
| 2026-07-27 | 6.05 | 6.31 | 6.05 | 6.18 | 650,244 | +3.34% |
| 2026-07-24 | 6 | 6.04 | 5.845 | 5.98 | 697,012 | -0.17% |
| 2026-07-23 | 5.84 | 6.195 | 5.84 | 5.99 | 692,686 | +1.70% |
| 2026-07-22 | 5.81 | 5.9 | 5.69 | 5.89 | 425,879 | +1.46% |
| 2026-07-21 | 5.55 | 5.865 | 5.47 | 5.805 | 558,751 | +4.69% |
| 2026-07-20 | 5.522 | 5.81 | 5.445 | 5.545 | 602,971 | -3.23% |
| 2026-07-17 | 5.53 | 5.79 | 5.52 | 5.73 | 457,993 | +1.78% |
| 2026-07-16 | 5.97 | 5.97 | 5.62 | 5.63 | 1,194,659 | -5.54% |
| 2026-07-15 | 6.3 | 6.3 | 5.885 | 5.96 | 1,117,419 | -4.94% |
| 2026-07-14 | 6.58 | 6.62 | 6.24 | 6.27 | 567,719 | -3.83% |
| 2026-07-13 | 6.61 | 6.61 | 6.29 | 6.52 | 1,316,602 | -1.36% |
| 2026-07-10 | 6.85 | 6.87 | 6.4 | 6.61 | 639,121 | -3.50% |
| 2026-07-09 | 6.74 | 7.19 | 6.73 | 6.85 | 814,688 | +0.88% |
| 2026-07-08 | 6.93 | 7.235 | 6.77 | 6.79 | 1,279,941 | -2.16% |
| 2026-07-07 | 7.01 | 7.04 | 6.82 | 6.94 | 705,989 | -0.72% |
| 2026-07-06 | 6.88 | 7.08 | 6.85 | 6.99 | 643,642 | +1.30% |
| 2026-07-02 | 6.77 | 6.905 | 6.695 | 6.9 | 534,868 | +2.37% |
| 2026-07-01 | 7.03 | 7.05 | 6.7 | 6.74 | 567,581 | -2.88% |
| 2026-06-30 | 7.13 | 7.13 | 6.93 | 6.94 | 596,307 | -2.66% |
| 2026-06-29 | 7.06 | 7.18 | 6.955 | 7.13 | 670,035 | +0.00% |
| 2026-06-26 | 7.15 | 7.32 | 6.96 | 7.13 | 2,075,327 | -0.28% |
| 2026-06-25 | 6.93 | 7.15 | 6.861 | 7.15 | 523,802 | +2.58% |
| 2026-06-24 | 6.83 | 7.15 | 6.83 | 6.97 | 603,131 | +3.41% |
| 2026-06-23 | 6.61 | 6.9 | 6.53 | 6.74 | 547,590 | +2.28% |
| 2026-06-22 | 6.56 | 6.681 | 6.42 | 6.59 | 375,332 | -0.60% |
| 2026-06-18 | 6.77 | 6.9 | 6.53 | 6.63 | 1,101,794 | -1.63% |
| 2026-06-17 | 6.69 | 7 | 6.665 | 6.74 | 1,040,108 | +1.66% |
| 2026-06-16 | 6.75 | 6.89 | 6.615 | 6.63 | 806,705 | -1.78% |
| 2026-06-15 | 6.76 | 6.895 | 6.615 | 6.75 | 904,163 | +0.30% |
| 2026-06-12 | 6.51 | 6.895 | 6.47 | 6.73 | 635,634 | +3.38% |
| 2026-06-11 | 6.73 | 6.73 | 6.465 | 6.51 | 630,991 | -3.12% |
| 2026-06-10 | 6.68 | 6.89 | 6.63 | 6.72 | 671,004 | +0.30% |
| 2026-06-09 | 6.75 | 6.94 | 6.58 | 6.7 | 774,749 | +0.30% |
| 2026-06-08 | 6.64 | 6.84 | 6.59 | 6.68 | 750,013 | +0.15% |
| 2026-06-05 | 6.6 | 6.7 | 6.355 | 6.67 | 706,612 | +1.06% |
| 2026-06-04 | 6.05 | 6.8 | 6.05 | 6.6 | 1,184,081 | +9.45% |
| 2026-06-03 | 6.16 | 6.16 | 5.95 | 6.03 | 497,694 | -2.27% |
| 2026-06-02 | 6.45 | 6.47 | 6.09 | 6.17 | 521,262 | -5.37% |
| 2026-06-01 | 6.56 | 6.59 | 6.41 | 6.52 | 874,412 | -0.61% |
| 2026-05-29 | 6.53 | 6.63 | 6.505 | 6.56 | 826,228 | -0.15% |
| 2026-05-28 | 6.16 | 6.755 | 6.16 | 6.57 | 976,693 | +6.31% |
| 2026-05-27 | 6.31 | 6.38 | 6.155 | 6.18 | 513,675 | -1.12% |
| 2026-05-26 | 6.06 | 6.26 | 6.01 | 6.25 | 868,467 | +2.63% |
| 2026-05-22 | 6.5 | 6.5 | 6.075 | 6.09 | 627,518 | -5.58% |
| 2026-05-21 | 6.55 | 6.67 | 6.43 | 6.45 | 531,630 | -2.12% |
| 2026-05-20 | 6.49 | 6.645 | 6.47 | 6.59 | 777,574 | +2.49% |
| 2026-05-19 | 6.56 | 6.665 | 6.33 | 6.43 | 660,902 | -2.13% |
| 2026-05-18 | 6.47 | 6.765 | 6.46 | 6.57 | 985,706 | +1.08% |
| 2026-05-15 | 6.46 | 6.66 | 6.46 | 6.5 | 559,755 | -1.22% |
| 2026-05-14 | 6.7 | 6.745 | 6.52 | 6.58 | 490,475 | -2.08% |
| 2026-05-13 | 6.43 | 6.755 | 6.395 | 6.72 | 645,838 | +3.38% |