Evolus, Inc. - Common Stock (EOLS)
4.2900
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 3rd, 8:18 AM EST
Historical Prices For Evolus, Inc. - Common Stock (EOLS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/02/2026 | 4.25 | 4.36 | 4.20 | 4.29 | 638,725 | 4.29 |
| 2/27/2026 | 4.42 | 4.46 | 4.28 | 4.30 | 618,486 | 4.30 |
| 2/26/2026 | 4.49 | 4.56 | 4.43 | 4.49 | 455,230 | 4.49 |
| 2/25/2026 | 4.31 | 4.51 | 4.28 | 4.50 | 443,016 | 4.50 |
| 2/24/2026 | 4.31 | 4.34 | 4.24 | 4.30 | 744,165 | 4.30 |
| 2/23/2026 | 4.36 | 4.43 | 4.28 | 4.33 | 539,239 | 4.33 |
| 2/20/2026 | 4.40 | 4.51 | 4.35 | 4.37 | 415,089 | 4.37 |
| 2/19/2026 | 4.38 | 4.48 | 4.34 | 4.42 | 444,449 | 4.42 |
| 2/18/2026 | 4.39 | 4.49 | 4.29 | 4.34 | 471,545 | 4.34 |
| 2/17/2026 | 4.35 | 4.45 | 4.25 | 4.39 | 618,676 | 4.39 |
| 2/13/2026 | 4.29 | 4.50 | 4.29 | 4.30 | 465,457 | 4.30 |
| 2/12/2026 | 4.41 | 4.45 | 4.19 | 4.28 | 475,747 | 4.28 |
| 2/11/2026 | 4.46 | 4.46 | 4.09 | 4.30 | 907,546 | 4.30 |
| 2/10/2026 | 4.27 | 4.61 | 4.25 | 4.45 | 1,075,041 | 4.45 |
| 2/09/2026 | 4.51 | 4.52 | 4.20 | 4.24 | 1,187,470 | 4.24 |
| 2/06/2026 | 4.50 | 4.60 | 4.46 | 4.50 | 883,049 | 4.50 |
| 2/05/2026 | 4.53 | 4.67 | 4.41 | 4.41 | 831,446 | 4.41 |
| 2/04/2026 | 4.70 | 4.70 | 4.48 | 4.59 | 1,277,765 | 4.59 |
| 2/03/2026 | 4.87 | 4.90 | 4.61 | 4.70 | 841,907 | 4.70 |
| 2/02/2026 | 4.64 | 4.99 | 4.58 | 4.91 | 1,425,537 | 4.91 |
| 1/30/2026 | 4.64 | 4.79 | 4.56 | 4.69 | 1,048,977 | 4.69 |
| 1/29/2026 | 4.79 | 4.83 | 4.62 | 4.66 | 1,019,694 | 4.66 |
| 1/28/2026 | 4.88 | 4.93 | 4.75 | 4.80 | 1,426,710 | 4.80 |
| 1/27/2026 | 4.76 | 4.96 | 4.70 | 4.95 | 1,275,411 | 4.95 |
| 1/26/2026 | 4.90 | 4.91 | 4.68 | 4.82 | 1,433,762 | 4.82 |
| 1/23/2026 | 5.08 | 5.08 | 4.88 | 4.92 | 1,191,977 | 4.92 |
| 1/22/2026 | 4.94 | 5.10 | 4.88 | 5.08 | 1,083,180 | 5.08 |
| 1/21/2026 | 5.03 | 5.08 | 4.81 | 4.90 | 887,314 | 4.90 |
| 1/20/2026 | 5.11 | 5.24 | 4.95 | 5.06 | 1,207,874 | 5.06 |
| 1/16/2026 | 4.96 | 5.24 | 4.90 | 5.20 | 2,464,769 | 5.20 |
| 1/15/2026 | 5.05 | 5.13 | 4.74 | 5.00 | 1,827,631 | 5.00 |
| 1/14/2026 | 5.66 | 5.70 | 4.95 | 5.02 | 2,819,459 | 5.02 |
| 1/13/2026 | 5.74 | 5.79 | 5.52 | 5.72 | 1,745,294 | 5.72 |
| 1/12/2026 | 5.76 | 5.88 | 5.49 | 5.77 | 1,743,610 | 5.77 |
| 1/09/2026 | 5.64 | 5.81 | 5.13 | 5.65 | 3,103,564 | 5.65 |
| 1/08/2026 | 5.63 | 5.76 | 5.61 | 5.74 | 992,712 | 5.74 |
| 1/07/2026 | 5.96 | 6.04 | 5.62 | 5.66 | 1,395,956 | 5.66 |
| 1/06/2026 | 6.11 | 6.13 | 5.81 | 5.91 | 1,304,698 | 5.91 |
| 1/05/2026 | 6.71 | 6.75 | 5.97 | 6.05 | 1,929,839 | 6.05 |
| 1/02/2026 | 6.71 | 6.77 | 6.58 | 6.72 | 567,010 | 6.72 |
| 12/31/2025 | 6.60 | 6.79 | 6.60 | 6.65 | 1,049,786 | 6.65 |
| 12/30/2025 | 6.62 | 6.74 | 6.57 | 6.67 | 598,962 | 6.67 |
| 12/29/2025 | 6.87 | 6.93 | 6.63 | 6.66 | 742,236 | 6.66 |
| 12/26/2025 | 6.85 | 6.92 | 6.74 | 6.90 | 845,490 | 6.90 |
| 12/24/2025 | 6.80 | 6.89 | 6.74 | 6.85 | 404,967 | 6.85 |
| 12/23/2025 | 7.16 | 7.16 | 6.79 | 6.81 | 1,014,591 | 6.81 |
| 12/22/2025 | 7.02 | 7.25 | 7.01 | 7.19 | 551,901 | 7.19 |
| 12/19/2025 | 7.11 | 7.17 | 7.00 | 7.07 | 1,687,944 | 7.07 |
| 12/18/2025 | 7.09 | 7.29 | 7.09 | 7.18 | 666,054 | 7.18 |
| 12/17/2025 | 7.17 | 7.33 | 7.05 | 7.08 | 775,280 | 7.08 |
| 12/16/2025 | 7.18 | 7.31 | 7.10 | 7.22 | 700,988 | 7.22 |
| 12/15/2025 | 7.13 | 7.26 | 7.07 | 7.14 | 814,846 | 7.14 |
| 12/12/2025 | 6.90 | 7.05 | 6.84 | 7.04 | 644,905 | 7.04 |
| 12/11/2025 | 7.10 | 7.15 | 6.83 | 6.91 | 1,173,287 | 6.91 |
| 12/10/2025 | 7.04 | 7.29 | 6.96 | 7.08 | 971,092 | 7.08 |
| 12/09/2025 | 7.00 | 7.11 | 6.80 | 6.98 | 1,474,890 | 6.98 |
| 12/08/2025 | 6.84 | 7.08 | 6.84 | 6.97 | 706,448 | 6.97 |
| 12/05/2025 | 6.85 | 6.90 | 6.75 | 6.85 | 642,326 | 6.85 |
| 12/04/2025 | 6.72 | 6.85 | 6.69 | 6.81 | 541,556 | 6.81 |
| 12/03/2025 | 6.52 | 6.78 | 6.52 | 6.75 | 987,514 | 6.75 |