MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EOLS — Evolus, Inc. Common Stock
NasdaqEvolus, Inc. Common Stock
$7.14
-0.55(-7.15%)
- O
- 7.72
- H
- 7.72
- L
- 6.91
- V
- 2.07M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.14
Period Return-31.74%
Period High$12.28
Period Low$3.86
Avg Daily Volume1.12M
Total Trading Days365
EOLS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.72 | $7.72 | $6.91 | $7.14 | $-0.55 | -7.15% | 2,070,550 | $7.23 | $6.91 $7.72 |
| Oct 1, 2026 | $7.89 | $8.01 | $7.69 | $7.69 | $-0.31 | -3.88% | 922,569 | $7.82 | $7.69 $8.01 |
| Sep 30, 2026 | $7.97 | $8.15 | $7.87 | $8.00 | +$0.01 | +0.13% | 624,366 | $8.02 | $7.87 $8.15 |
| Sep 29, 2026 | $7.91 | $8.11 | $7.83 | $7.99 | +$0.03 | +0.38% | 415,054 | $7.96 | $7.83 $8.11 |
| Sep 28, 2026 | $7.90 | $8.08 | $7.81 | $7.96 | $-0.01 | -0.13% | 478,232 | $7.97 | $7.81 $8.08 |
| Sep 25, 2026 | $7.84 | $8.00 | $7.71 | $7.97 | +$0.11 | +1.40% | 398,312 | $7.90 | $7.71 $8.00 |
| Sep 24, 2026 | $7.96 | $8.00 | $7.79 | $7.86 | $-0.14 | -1.75% | 362,958 | $7.87 | $7.79 $8.00 |
| Sep 23, 2026 | $8.33 | $8.51 | $7.88 | $8.00 | $-0.25 | -3.03% | 415,976 | $8.00 | $7.88 $8.51 |
| Sep 22, 2026 | $8.10 | $8.27 | $8.00 | $8.25 | +$0.26 | +3.25% | 500,740 | $8.17 | $8.00 $8.27 |
| Sep 21, 2026 | $7.93 | $8.00 | $7.76 | $7.99 | +$0.13 | +1.65% | 420,740 | $7.94 | $7.76 $8.00 |
| Sep 18, 2026 | $8.00 | $8.00 | $7.81 | $7.86 | $-0.15 | -1.87% | 1,181,609 | $7.87 | $7.81 $8.00 |
| Sep 17, 2026 | $8.05 | $8.14 | $7.77 | $8.01 | +$0.02 | +0.25% | 1,225,162 | $7.98 | $7.77 $8.14 |
| Sep 16, 2026 | $7.93 | $8.09 | $7.82 | $7.99 | +$0.08 | +1.01% | 683,412 | $7.97 | $7.82 $8.09 |
| Sep 15, 2026 | $7.88 | $7.95 | $7.59 | $7.91 | $-0.02 | -0.25% | 637,829 | $7.82 | $7.59 $7.95 |
| Sep 14, 2026 | $7.90 | $8.25 | $7.87 | $7.93 | +$0.09 | +1.15% | 515,097 | $8.02 | $7.87 $8.25 |
| Sep 11, 2026 | $8.01 | $8.15 | $7.81 | $7.84 | $-0.07 | -0.88% | 586,592 | $7.89 | $7.81 $8.15 |
| Sep 10, 2026 | $8.43 | $8.45 | $7.75 | $7.91 | $-0.66 | -7.70% | 1,211,823 | $7.95 | $7.75 $8.45 |
| Sep 9, 2026 | $8.85 | $9.05 | $8.51 | $8.57 | $-0.31 | -3.49% | 996,576 | $8.66 | $8.51 $9.05 |
| Sep 8, 2026 | $9.00 | $9.12 | $8.75 | $8.88 | $-0.42 | -4.52% | 1,727,790 | $8.92 | $8.75 $9.12 |
| Sep 4, 2026 | $9.05 | $9.31 | $8.98 | $9.30 | +$0.25 | +2.76% | 696,365 | $9.17 | $8.98 $9.31 |
| Sep 3, 2026 | $9.08 | $9.10 | $8.91 | $9.05 | $-0.01 | -0.11% | 734,417 | $9.00 | $8.91 $9.10 |
| Sep 2, 2026 | $9.04 | $9.13 | $8.93 | $9.06 | $-0.02 | -0.22% | 765,952 | $9.04 | $8.93 $9.13 |
| Sep 1, 2026 | $9.04 | $9.12 | $8.93 | $9.08 | $-0.01 | -0.11% | 593,677 | $9.06 | $8.93 $9.12 |
| Aug 31, 2026 | $8.85 | $9.15 | $8.75 | $9.09 | +$0.21 | +2.36% | 1,026,685 | $9.02 | $8.75 $9.15 |
| Aug 28, 2026 | $8.84 | $8.94 | $8.60 | $8.88 | +$0.00 | +0.00% | 1,059,313 | $8.81 | $8.60 $8.94 |
| Aug 27, 2026 | $8.78 | $9.04 | $8.60 | $8.88 | +$0.10 | +1.14% | 1,194,848 | $8.91 | $8.60 $9.04 |
| Aug 26, 2026 | $8.86 | $9.08 | $8.77 | $8.78 | $-0.20 | -2.17% | 1,513,608 | $8.97 | $8.77 $9.08 |
| Aug 25, 2026 | $8.72 | $9.12 | $8.70 | $8.98 | +$0.20 | +2.22% | 1,796,681 | $8.92 | $8.70 $9.12 |
| Aug 24, 2026 | $8.39 | $8.82 | $8.26 | $8.78 | +$0.39 | +4.65% | 1,320,319 | $8.67 | $8.26 $8.82 |
| Aug 21, 2026 | $8.35 | $8.48 | $8.24 | $8.39 | +$0.04 | +0.48% | 582,721 | $8.37 | $8.24 $8.48 |