Evolus, Inc.EOLSNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $4.87 | $4.90 | $4.61 | $4.70 | 829,229 |
| 2/2/2026 | $4.64 | $4.99 | $4.58 | $4.91 | 1.43M |
| 1/30/2026 | $4.64 | $4.79 | $4.56 | $4.69 | 1.05M |
| 1/29/2026 | $4.79 | $4.83 | $4.62 | $4.66 | 1.02M |
| 1/28/2026 | $4.88 | $4.93 | $4.75 | $4.80 | 1.43M |
| 1/27/2026 | $4.76 | $4.96 | $4.70 | $4.95 | 1.28M |
| 1/26/2026 | $4.90 | $4.91 | $4.68 | $4.82 | 1.43M |
| 1/23/2026 | $5.08 | $5.08 | $4.88 | $4.92 | 1.19M |
| 1/22/2026 | $4.94 | $5.10 | $4.88 | $5.08 | 1.08M |
| 1/21/2026 | $5.03 | $5.08 | $4.81 | $4.90 | 887,400 |
| 1/20/2026 | $5.11 | $5.24 | $4.95 | $5.06 | 1.21M |
| 1/16/2026 | $4.96 | $5.24 | $4.90 | $5.20 | 2.46M |
| 1/15/2026 | $5.05 | $5.13 | $4.74 | $5.00 | 1.83M |
| 1/14/2026 | $5.66 | $5.70 | $4.95 | $5.02 | 2.82M |
| 1/13/2026 | $5.74 | $5.79 | $5.52 | $5.72 | 1.75M |
| 1/12/2026 | $5.76 | $5.89 | $5.49 | $5.77 | 1.74M |
| 1/9/2026 | $5.64 | $5.81 | $5.13 | $5.65 | 3.10M |
| 1/8/2026 | $5.63 | $5.76 | $5.61 | $5.74 | 992,917 |
| 1/7/2026 | $5.96 | $6.04 | $5.62 | $5.66 | 1.40M |
| 1/6/2026 | $6.11 | $6.13 | $5.81 | $5.91 | 1.30M |
| 1/5/2026 | $6.71 | $6.75 | $5.97 | $6.05 | 1.93M |
| 1/2/2026 | $6.71 | $6.77 | $6.58 | $6.72 | 567,010 |
| 12/31/2025 | $6.60 | $6.80 | $6.60 | $6.65 | 1.05M |
| 12/30/2025 | $6.62 | $6.74 | $6.57 | $6.67 | 599,362 |
| 12/29/2025 | $6.87 | $6.93 | $6.64 | $6.66 | 742,236 |
| 12/26/2025 | $6.85 | $6.93 | $6.74 | $6.90 | 845,500 |
| 12/24/2025 | $6.80 | $6.89 | $6.74 | $6.85 | 405,000 |
| 12/23/2025 | $7.16 | $7.16 | $6.79 | $6.81 | 1.02M |
| 12/22/2025 | $7.02 | $7.25 | $7.01 | $7.19 | 551,905 |
| 12/19/2025 | $7.11 | $7.17 | $7.01 | $7.07 | 1.69M |
| 12/18/2025 | $7.09 | $7.29 | $7.09 | $7.18 | 619,572 |
| 12/17/2025 | $7.17 | $7.34 | $7.05 | $7.08 | 760,000 |
| 12/16/2025 | $7.18 | $7.31 | $7.10 | $7.22 | 701,000 |
| 12/15/2025 | $7.13 | $7.26 | $7.07 | $7.14 | 814,858 |
| 12/12/2025 | $6.90 | $7.05 | $6.84 | $7.04 | 644,905 |
| 12/11/2025 | $7.10 | $7.15 | $6.83 | $6.91 | 1.17M |
| 12/10/2025 | $7.04 | $7.29 | $6.96 | $7.08 | 971,124 |
| 12/9/2025 | $7.00 | $7.11 | $6.80 | $6.98 | 1.47M |
| 12/8/2025 | $6.84 | $7.08 | $6.84 | $6.97 | 706,448 |
| 12/5/2025 | $6.85 | $6.90 | $6.75 | $6.85 | 642,326 |
| 12/4/2025 | $6.72 | $6.85 | $6.69 | $6.81 | 541,600 |
| 12/3/2025 | $6.52 | $6.78 | $6.52 | $6.75 | 987,514 |
| 12/2/2025 | $6.82 | $6.82 | $6.36 | $6.52 | 1.33M |
| 12/1/2025 | $7.08 | $7.15 | $6.79 | $6.82 | 919,000 |
| 11/28/2025 | $7.06 | $7.16 | $6.92 | $7.16 | 576,110 |
| 11/26/2025 | $7.00 | $7.06 | $6.93 | $7.04 | 581,400 |
| 11/25/2025 | $6.84 | $7.04 | $6.76 | $6.98 | 744,500 |
| 11/24/2025 | $6.80 | $6.81 | $6.61 | $6.74 | 2.08M |
| 11/21/2025 | $6.56 | $7.01 | $6.56 | $6.85 | 1.22M |
| 11/20/2025 | $6.82 | $7.00 | $6.53 | $6.62 | 1.28M |
| 11/19/2025 | $6.99 | $7.03 | $6.69 | $6.78 | 1.60M |
| 11/18/2025 | $7.00 | $7.10 | $6.82 | $7.03 | 1.43M |
| 11/17/2025 | $7.12 | $7.27 | $6.93 | $6.95 | 1.30M |
| 11/14/2025 | $7.31 | $7.60 | $7.18 | $7.22 | 1.86M |
| 11/13/2025 | $7.27 | $7.67 | $7.14 | $7.37 | 2.33M |
| 11/12/2025 | $7.02 | $7.43 | $6.95 | $7.30 | 1.68M |
| 11/11/2025 | $7.10 | $7.13 | $6.78 | $6.99 | 2.49M |
| 11/10/2025 | $6.72 | $7.26 | $6.57 | $7.05 | 3.32M |
| 11/7/2025 | $7.15 | $7.27 | $6.49 | $6.56 | 1.45M |
| 11/6/2025 | $7.69 | $7.76 | $7.11 | $7.18 | 5.60M |
| 11/5/2025 | $6.41 | $6.88 | $6.37 | $6.81 | 2.34M |