Evolus, Inc. - Common Stock (EOLS)
5.0450
-0.0350 (-0.69%)
NASDAQ · Last Trade: Apr 21st, 12:20 PM EDT
Historical Prices For Evolus, Inc. - Common Stock (EOLS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/20/2026 | 4.65 | 5.22 | 4.63 | 5.08 | 1,689,538 | 5.08 |
| 4/17/2026 | 4.68 | 4.73 | 4.64 | 4.69 | 458,631 | 4.69 |
| 4/16/2026 | 4.56 | 4.62 | 4.50 | 4.53 | 322,507 | 4.53 |
| 4/15/2026 | 4.47 | 4.64 | 4.38 | 4.63 | 544,823 | 4.63 |
| 4/14/2026 | 4.33 | 4.46 | 4.32 | 4.44 | 729,388 | 4.44 |
| 4/13/2026 | 4.25 | 4.39 | 4.19 | 4.33 | 572,808 | 4.33 |
| 4/10/2026 | 4.27 | 4.37 | 4.20 | 4.27 | 576,941 | 4.27 |
| 4/09/2026 | 4.05 | 4.26 | 4.01 | 4.24 | 832,153 | 4.24 |
| 4/08/2026 | 4.17 | 4.26 | 4.06 | 4.09 | 673,877 | 4.09 |
| 4/07/2026 | 4.10 | 4.15 | 3.96 | 4.08 | 631,868 | 4.08 |
| 4/06/2026 | 4.00 | 4.22 | 3.97 | 4.16 | 776,613 | 4.16 |
| 4/02/2026 | 4.13 | 4.16 | 3.99 | 4.03 | 838,327 | 4.03 |
| 4/01/2026 | 4.10 | 4.41 | 4.10 | 4.31 | 776,499 | 4.31 |
| 3/31/2026 | 4.00 | 4.20 | 3.98 | 4.11 | 810,654 | 4.11 |
| 3/30/2026 | 4.00 | 4.00 | 3.86 | 3.94 | 820,164 | 3.94 |
| 3/27/2026 | 4.11 | 4.17 | 3.98 | 4.01 | 955,535 | 4.01 |
| 3/26/2026 | 4.30 | 4.34 | 4.14 | 4.17 | 879,577 | 4.17 |
| 3/25/2026 | 4.49 | 4.49 | 4.32 | 4.37 | 763,494 | 4.37 |
| 3/24/2026 | 4.60 | 4.63 | 4.40 | 4.43 | 1,216,916 | 4.43 |
| 3/23/2026 | 4.65 | 4.76 | 4.52 | 4.68 | 1,324,871 | 4.68 |
| 3/20/2026 | 4.87 | 4.90 | 4.63 | 4.64 | 1,596,974 | 4.64 |
| 3/19/2026 | 4.75 | 4.91 | 4.67 | 4.86 | 678,608 | 4.86 |
| 3/18/2026 | 4.85 | 4.91 | 4.76 | 4.83 | 744,962 | 4.83 |
| 3/17/2026 | 4.98 | 5.05 | 4.74 | 4.91 | 1,300,792 | 4.91 |
| 3/16/2026 | 5.02 | 5.18 | 4.87 | 5.04 | 913,138 | 5.04 |
| 3/13/2026 | 4.96 | 5.03 | 4.83 | 5.01 | 936,686 | 5.01 |
| 3/12/2026 | 5.28 | 5.35 | 4.89 | 4.91 | 866,985 | 4.91 |
| 3/11/2026 | 5.30 | 5.41 | 5.19 | 5.39 | 721,418 | 5.39 |
| 3/10/2026 | 5.54 | 5.67 | 5.24 | 5.28 | 917,802 | 5.28 |
| 3/09/2026 | 5.31 | 5.49 | 5.16 | 5.35 | 1,322,932 | 5.35 |
| 3/06/2026 | 5.68 | 5.68 | 5.17 | 5.53 | 1,726,764 | 5.53 |
| 3/05/2026 | 5.51 | 6.25 | 5.51 | 5.66 | 5,204,810 | 5.66 |
| 3/04/2026 | 5.37 | 6.13 | 5.07 | 5.59 | 10,533,192 | 5.59 |
| 3/03/2026 | 4.20 | 4.32 | 4.10 | 4.13 | 1,312,951 | 4.13 |
| 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 | 831,439 | 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 |