Evolus Stock Price History
NASDAQ: EOLSHealth CareBiotechnology: Pharmaceutical PreparationsUSD
7.73-0.07 (-0.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EOLS price history at a glance
The price history for Evolus (EOLS) on this page begins on February 5, 2018, when the stock closed at $11.66; it most recently closed at $7.73 on October 5, 2026. The highest price in this record is $39.50, reached on June 4, 2018; the latest close is 80.4% below that peak. Across the 7 complete calendar years in the table, EOLS finished higher in 4 and lower in 3. Its best year was 2021 (+93.8%) and its worst was 2020 (-71.0%).
Over roughly 9 years the share price changed -33.7%, a -4.6% compound annual price return (excluding dividends). In the last 12 months alone, EOLS has gained 24.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $39.50
- Date of high
- Jun 4, 2018
- Low since 2018
- $2.85
- Date of low
- Oct 26, 2020
- 52-week high
- $9.31
- 52-week low
- $3.86
- IPO year
- 2018
- Last close
- $7.73
EOLS returns
1 week
+8.26%
1 month
-9.80%
3 months
+16.94%
6 months
+81.03%
Year to date
+16.24%
1 year
+24.08%
3 years
-5.04%
5 years
+0.78%
EOLS price return, excluding dividends.
EOLS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.73 | +15.03% |
| 2025 | 6.72 | -41.72% |
| 2024 | 11.53 | +9.50% |
| 2023 | 10.53 | +40.21% |
| 2022 | 7.51 | +15.36% |
| 2021 | 6.51 | +93.75% |
| 2020 | 3.36 | -70.96% |
| 2019 | 11.57 | -14.86% |
| 2018* | 13.59 | +16.55% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
EOLS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.77 | 7.83 | 7.61 | 7.73 | -0.90% | |
| 7.68 | 7.81 | 7.54 | 7.80 | +0.78% | |
| 7.37 | 7.75 | 7.33 | 7.74 | +4.88% | |
| 7.47 | 7.56 | 7.16 | 7.38 | -1.20% | |
| 7.07 | 7.52 | 7.07 | 7.47 | +4.62% | |
| 7.72 | 7.72 | 6.91 | 7.14 | -7.15% | |
| 7.89 | 8.01 | 7.69 | 7.69 | -3.87% | |
| 7.97 | 8.15 | 7.87 | 8.00 | +0.13% | |
| 7.91 | 8.11 | 7.83 | 7.99 | +0.38% | |
| 7.90 | 8.08 | 7.81 | 7.96 | -0.13% | |
| 7.84 | 8.00 | 7.71 | 7.97 | +1.40% | |
| 7.96 | 8.00 | 7.79 | 7.86 | -1.75% | |
| 8.33 | 8.51 | 7.88 | 8.00 | -3.03% | |
| 8.10 | 8.27 | 8.00 | 8.25 | +3.25% | |
| 7.93 | 8.00 | 7.76 | 7.99 | +1.65% | |
| 8.00 | 8.00 | 7.81 | 7.86 | -1.87% | |
| 8.05 | 8.14 | 7.77 | 8.01 | +0.25% | |
| 7.93 | 8.09 | 7.82 | 7.99 | +1.01% | |
| 7.88 | 7.95 | 7.59 | 7.91 | -0.25% | |
| 7.90 | 8.25 | 7.87 | 7.93 | +1.15% | |
| 8.01 | 8.15 | 7.81 | 7.84 | -0.88% | |
| 8.43 | 8.45 | 7.75 | 7.91 | -7.70% | |
| 8.85 | 9.05 | 8.51 | 8.57 | -3.49% | |
| 9.00 | 9.12 | 8.75 | 8.88 | -4.52% | |
| 9.05 | 9.31 | 8.98 | 9.30 | +2.76% | |
| 9.08 | 9.10 | 8.91 | 9.05 | -0.11% | |
| 9.04 | 9.13 | 8.93 | 9.06 | -0.22% | |
| 9.04 | 9.12 | 8.93 | 9.08 | -0.11% | |
| 8.85 | 9.15 | 8.75 | 9.09 | +2.36% | |
| 8.84 | 8.94 | 8.60 | 8.88 | 0.00% | |
| 8.78 | 9.04 | 8.60 | 8.88 | +1.14% | |
| 8.86 | 9.08 | 8.77 | 8.78 | -2.17% | |
| 8.72 | 9.12 | 8.70 | 8.98 | +2.22% | |
| 8.39 | 8.82 | 8.26 | 8.78 | +4.65% | |
| 8.35 | 8.48 | 8.24 | 8.39 | +0.48% | |
| 8.55 | 8.55 | 8.32 | 8.35 | -2.91% | |
| 8.22 | 8.69 | 8.22 | 8.60 | +5.13% | |
| 7.81 | 8.27 | 7.81 | 8.18 | +5.28% | |
| 8.13 | 8.23 | 7.72 | 7.77 | -4.72% | |
| 8.02 | 8.26 | 7.91 | 8.16 | +1.68% | |
| 8.11 | 8.34 | 8.00 | 8.02 | -1.23% | |
| 8.24 | 8.35 | 8.07 | 8.12 | -2.64% | |
| 7.68 | 8.43 | 7.55 | 8.34 | +10.17% | |
| 7.47 | 7.64 | 7.18 | 7.57 | -0.26% | |
| 7.28 | 7.80 | 7.21 | 7.59 | +2.43% | |
| 6.99 | 7.52 | 6.54 | 7.41 | +19.90% | |
| 6.13 | 6.24 | 6.02 | 6.18 | +0.98% | |
| 6.10 | 6.18 | 5.93 | 6.12 | +1.16% | |
| 5.91 | 6.06 | 5.84 | 6.05 | +3.60% | |
| 6.01 | 6.01 | 5.72 | 5.84 | -2.83% | |
| 5.97 | 6.07 | 5.88 | 6.01 | -0.33% | |
| 6.27 | 6.28 | 5.93 | 6.03 | -3.05% | |
| 6.21 | 6.43 | 6.08 | 6.22 | +0.65% | |
| 6.05 | 6.31 | 6.05 | 6.18 | +3.34% | |
| 6.00 | 6.04 | 5.85 | 5.98 | -0.17% | |
| 5.84 | 6.20 | 5.84 | 5.99 | +1.70% | |
| 5.81 | 5.90 | 5.69 | 5.89 | +1.46% | |
| 5.55 | 5.87 | 5.47 | 5.81 | +4.69% | |
| 5.52 | 5.81 | 5.45 | 5.55 | -3.23% | |
| 5.53 | 5.79 | 5.52 | 5.73 | +1.78% | |
| 5.97 | 5.97 | 5.62 | 5.63 | -5.54% | |
| 6.30 | 6.30 | 5.89 | 5.96 | -4.94% | |
| 6.58 | 6.62 | 6.24 | 6.27 | -3.83% | |
| 6.61 | 6.61 | 6.29 | 6.52 | -1.36% | |
| 6.85 | 6.87 | 6.40 | 6.61 | -3.50% | |
| 6.74 | 7.19 | 6.73 | 6.85 | +0.88% | |
| 6.93 | 7.24 | 6.77 | 6.79 | -2.16% | |
| 7.01 | 7.04 | 6.82 | 6.94 | -0.72% | |
| 6.88 | 7.08 | 6.85 | 6.99 | +1.30% | |
| 6.77 | 6.91 | 6.70 | 6.90 | +2.37% | |
| 7.03 | 7.05 | 6.70 | 6.74 | -2.88% | |
| 7.13 | 7.13 | 6.93 | 6.94 | -2.66% | |
| 7.06 | 7.18 | 6.96 | 7.13 | 0.00% | |
| 7.15 | 7.32 | 6.96 | 7.13 | -0.28% | |
| 6.93 | 7.15 | 6.86 | 7.15 | +2.58% | |
| 6.83 | 7.15 | 6.83 | 6.97 | +3.41% | |
| 6.61 | 6.90 | 6.53 | 6.74 | +2.28% | |
| 6.56 | 6.68 | 6.42 | 6.59 | -0.60% | |
| 6.77 | 6.90 | 6.53 | 6.63 | -1.63% | |
| 6.69 | 7.00 | 6.67 | 6.74 | +1.66% | |
| 6.75 | 6.89 | 6.62 | 6.63 | -1.78% | |
| 6.76 | 6.90 | 6.62 | 6.75 | +0.30% | |
| 6.51 | 6.90 | 6.47 | 6.73 | +3.38% | |
| 6.73 | 6.73 | 6.47 | 6.51 | -3.12% | |
| 6.68 | 6.89 | 6.63 | 6.72 | +0.30% | |
| 6.75 | 6.94 | 6.58 | 6.70 | +0.30% | |
| 6.64 | 6.84 | 6.59 | 6.68 | +0.15% | |
| 6.60 | 6.70 | 6.36 | 6.67 | +1.06% | |
| 6.05 | 6.80 | 6.05 | 6.60 | +9.45% | |
| 6.16 | 6.16 | 5.95 | 6.03 | -2.27% | |
| 6.45 | 6.47 | 6.09 | 6.17 | -5.37% | |
| 6.56 | 6.59 | 6.41 | 6.52 | -0.61% | |
| 6.53 | 6.63 | 6.51 | 6.56 | -0.15% | |
| 6.16 | 6.76 | 6.16 | 6.57 | +6.31% | |
| 6.31 | 6.38 | 6.16 | 6.18 | -1.12% | |
| 6.06 | 6.26 | 6.01 | 6.25 | +2.63% | |
| 6.50 | 6.50 | 6.08 | 6.09 | -5.58% | |
| 6.55 | 6.67 | 6.43 | 6.45 | -2.12% | |
| 6.49 | 6.65 | 6.47 | 6.59 | +2.49% | |
| 6.56 | 6.67 | 6.33 | 6.43 | -2.13% | |
| 6.47 | 6.77 | 6.46 | 6.57 | +1.08% | |
| 6.46 | 6.66 | 6.46 | 6.50 | -1.22% | |
| 6.70 | 6.75 | 6.52 | 6.58 | -2.08% | |
| 6.43 | 6.76 | 6.40 | 6.72 | +3.38% | |
| 6.18 | 6.53 | 6.18 | 6.50 | +2.85% | |
| 6.36 | 6.58 | 6.30 | 6.32 | -0.63% | |
| 6.33 | 6.58 | 6.32 | 6.36 | -0.47% | |
| 6.30 | 6.58 | 6.27 | 6.39 | +1.11% | |
| 6.47 | 6.70 | 6.27 | 6.32 | -0.78% | |
| 5.45 | 6.67 | 5.45 | 6.37 | +14.16% | |
| 5.32 | 5.75 | 5.26 | 5.58 | +4.69% | |
| 5.39 | 5.40 | 5.26 | 5.33 | -1.11% | |
| 5.14 | 5.49 | 5.12 | 5.39 | +4.05% | |
| 5.23 | 5.37 | 5.12 | 5.18 | -1.71% | |
| 5.22 | 5.38 | 5.20 | 5.27 | +0.96% | |
| 5.21 | 5.49 | 5.21 | 5.22 | -1.51% | |
| 5.29 | 5.52 | 5.20 | 5.30 | -0.19% | |
| 5.19 | 5.35 | 5.17 | 5.31 | +2.31% | |
| 4.97 | 5.22 | 4.85 | 5.19 | +5.27% | |
| 5.11 | 5.11 | 4.92 | 4.93 | -2.95% | |
| 4.65 | 5.22 | 4.63 | 5.08 | +8.32% | |
| 4.65 | 4.73 | 4.65 | 4.69 | +3.53% | |
| 4.56 | 4.62 | 4.50 | 4.53 | -2.16% | |
| 4.47 | 4.64 | 4.38 | 4.63 | +4.28% | |
| 4.33 | 4.46 | 4.32 | 4.44 | +2.54% | |
| 4.25 | 4.40 | 4.19 | 4.33 | +1.41% | |
| 4.27 | 4.37 | 4.21 | 4.27 | +0.71% | |
| 4.05 | 4.27 | 4.02 | 4.24 | +3.67% | |
| 4.17 | 4.27 | 4.06 | 4.09 | +0.25% | |
| 4.10 | 4.15 | 3.97 | 4.08 | -1.92% | |
| 4.00 | 4.22 | 3.97 | 4.16 | +3.23% | |
| 4.13 | 4.16 | 3.99 | 4.03 | -6.50% | |
| 4.10 | 4.41 | 4.10 | 4.31 | +4.87% | |
| 4.00 | 4.20 | 3.98 | 4.11 | +4.31% | |
| 4.00 | 4.01 | 3.86 | 3.94 | -1.75% | |
| 4.11 | 4.17 | 3.98 | 4.01 | -3.84% | |
| 4.30 | 4.34 | 4.14 | 4.17 | -4.58% | |
| 4.49 | 4.49 | 4.32 | 4.37 | -1.35% | |
| 4.60 | 4.64 | 4.40 | 4.43 | -5.34% | |
| 4.65 | 4.76 | 4.52 | 4.68 | +0.86% | |
| 4.87 | 4.90 | 4.63 | 4.64 | -4.53% | |
| 4.75 | 4.91 | 4.67 | 4.86 | +0.62% | |
| 4.85 | 4.91 | 4.77 | 4.83 | -1.63% | |
| 4.98 | 5.06 | 4.74 | 4.91 | -2.58% | |
| 5.02 | 5.19 | 4.87 | 5.04 | +0.60% | |
| 4.96 | 5.03 | 4.83 | 5.01 | +2.04% | |
| 5.28 | 5.35 | 4.89 | 4.91 | -8.91% | |
| 5.30 | 5.41 | 5.19 | 5.39 | +2.08% | |
| 5.54 | 5.67 | 5.24 | 5.28 | -1.31% | |
| 5.31 | 5.49 | 5.16 | 5.35 | -3.25% | |
| 5.68 | 5.68 | 5.17 | 5.53 | -2.30% | |
| 5.51 | 6.25 | 5.51 | 5.66 | +1.25% | |
| 5.37 | 6.13 | 5.07 | 5.59 | +35.35% | |
| 4.20 | 4.32 | 4.10 | 4.13 | -3.73% | |
| 4.25 | 4.36 | 4.20 | 4.29 | -0.23% | |
| 4.42 | 4.46 | 4.28 | 4.30 | -4.23% | |
| 4.49 | 4.56 | 4.44 | 4.49 | -0.22% | |
| 4.31 | 4.51 | 4.28 | 4.50 | +4.65% | |
| 4.31 | 4.34 | 4.24 | 4.30 | -0.69% | |
| 4.36 | 4.43 | 4.28 | 4.33 | -0.92% | |
| 4.40 | 4.51 | 4.35 | 4.37 | -1.13% | |
| 4.38 | 4.48 | 4.34 | 4.42 | +1.84% | |
| 4.39 | 4.49 | 4.30 | 4.34 | -1.14% | |
| 4.35 | 4.45 | 4.25 | 4.39 | +2.09% | |
| 4.29 | 4.50 | 4.29 | 4.30 | +0.47% | |
| 4.41 | 4.45 | 4.19 | 4.28 | -0.47% | |
| 4.46 | 4.46 | 4.09 | 4.30 | -3.37% | |
| 4.27 | 4.61 | 4.25 | 4.45 | +4.95% | |
| 4.51 | 4.52 | 4.20 | 4.24 | -5.78% | |
| 4.50 | 4.60 | 4.46 | 4.50 | +2.04% | |
| 4.53 | 4.67 | 4.41 | 4.41 | -3.92% | |
| 4.70 | 4.70 | 4.48 | 4.59 | -2.34% | |
| 4.87 | 4.90 | 4.61 | 4.70 | -4.28% | |
| 4.64 | 4.99 | 4.58 | 4.91 | +4.69% | |
| 4.64 | 4.79 | 4.56 | 4.69 | +0.64% | |
| 4.79 | 4.83 | 4.62 | 4.66 | -2.92% | |
| 4.88 | 4.94 | 4.75 | 4.80 | -3.03% | |
| 4.76 | 4.96 | 4.70 | 4.95 | +2.70% | |
| 4.90 | 4.91 | 4.68 | 4.82 | -2.03% | |
| 5.08 | 5.08 | 4.88 | 4.92 | -3.15% | |
| 4.94 | 5.10 | 4.88 | 5.08 | +3.67% | |
| 5.03 | 5.08 | 4.81 | 4.90 | -3.16% | |
| 5.11 | 5.24 | 4.95 | 5.06 | -2.69% | |
| 4.96 | 5.24 | 4.90 | 5.20 | +4.00% | |
| 5.05 | 5.13 | 4.74 | 5.00 | -0.40% | |
| 5.66 | 5.70 | 4.95 | 5.02 | -12.24% | |
| 5.74 | 5.79 | 5.52 | 5.72 | -0.87% | |
| 5.76 | 5.89 | 5.49 | 5.77 | +2.12% | |
| 5.64 | 5.81 | 5.13 | 5.65 | -1.57% | |
| 5.63 | 5.76 | 5.61 | 5.74 | +1.41% | |
| 5.96 | 6.04 | 5.62 | 5.66 | -4.23% | |
| 6.11 | 6.13 | 5.81 | 5.91 | -2.31% | |
| 6.71 | 6.75 | 5.97 | 6.05 | -9.97% | |
| 6.71 | 6.77 | 6.58 | 6.72 | +1.05% | |
| 6.60 | 6.80 | 6.60 | 6.65 | -0.30% | |
| 6.62 | 6.74 | 6.57 | 6.67 | +0.15% | |
| 6.87 | 6.93 | 6.64 | 6.66 | -3.48% | |
| 6.85 | 6.93 | 6.74 | 6.90 | +0.73% | |
| 6.80 | 6.89 | 6.74 | 6.85 | +0.59% | |
| 7.16 | 7.16 | 6.79 | 6.81 | -5.29% | |
| 7.02 | 7.25 | 7.01 | 7.19 | +1.70% | |
| 7.11 | 7.17 | 7.01 | 7.07 | -1.53% | |
| 7.09 | 7.29 | 7.09 | 7.18 | +1.41% | |
| 7.17 | 7.34 | 7.05 | 7.08 | -1.94% | |
| 7.18 | 7.31 | 7.10 | 7.22 | +1.12% | |
| 7.13 | 7.26 | 7.07 | 7.14 | +1.42% | |
| 6.90 | 7.05 | 6.84 | 7.04 | +1.88% | |
| 7.10 | 7.15 | 6.83 | 6.91 | -2.40% | |
| 7.04 | 7.29 | 6.96 | 7.08 | +1.43% | |
| 7.00 | 7.11 | 6.80 | 6.98 | +0.14% | |
| 6.84 | 7.08 | 6.84 | 6.97 | +1.75% | |
| 6.85 | 6.90 | 6.75 | 6.85 | +0.59% | |
| 6.72 | 6.85 | 6.69 | 6.81 | +0.89% | |
| 6.52 | 6.78 | 6.52 | 6.75 | +3.53% | |
| 6.82 | 6.82 | 6.36 | 6.52 | -4.40% | |
| 7.08 | 7.15 | 6.79 | 6.82 | -4.75% | |
| 7.06 | 7.16 | 6.92 | 7.16 | +1.70% | |
| 7.00 | 7.06 | 6.93 | 7.04 | +0.86% | |
| 6.84 | 7.04 | 6.76 | 6.98 | +3.56% | |
| 6.80 | 6.81 | 6.61 | 6.74 | -1.61% | |
| 6.56 | 7.01 | 6.56 | 6.85 | +3.47% | |
| 6.82 | 7.00 | 6.53 | 6.62 | -2.36% | |
| 6.99 | 7.03 | 6.69 | 6.78 | -3.56% | |
| 7.00 | 7.10 | 6.82 | 7.03 | +1.15% | |
| 7.12 | 7.27 | 6.93 | 6.95 | -3.74% | |
| 7.31 | 7.60 | 7.18 | 7.22 | -2.04% | |
| 7.27 | 7.67 | 7.14 | 7.37 | +0.96% | |
| 7.02 | 7.43 | 6.95 | 7.30 | +4.43% | |
| 7.10 | 7.13 | 6.78 | 6.99 | -0.85% | |
| 6.72 | 7.26 | 6.57 | 7.05 | +7.47% | |
| 7.15 | 7.27 | 6.49 | 6.56 | -8.64% | |
| 7.69 | 7.76 | 7.11 | 7.18 | +5.43% | |
| 6.41 | 6.88 | 6.37 | 6.81 | +6.24% | |
| 6.25 | 6.69 | 6.25 | 6.41 | +0.31% | |
| 6.46 | 6.54 | 6.17 | 6.39 | -1.08% | |
| 6.67 | 6.72 | 6.08 | 6.46 | -3.87% | |
| 6.78 | 7.14 | 6.67 | 6.72 | -2.04% | |
| 7.08 | 7.39 | 6.82 | 6.86 | -2.56% | |
| 7.15 | 7.19 | 6.95 | 7.04 | -2.49% | |
| 6.80 | 7.34 | 6.78 | 7.22 | +6.33% | |
| 6.77 | 6.83 | 6.67 | 6.79 | +0.59% | |
| 6.83 | 6.89 | 6.72 | 6.75 | -1.03% | |
| 6.69 | 6.90 | 6.68 | 6.82 | +0.44% | |
| 6.67 | 6.88 | 6.56 | 6.79 | +1.49% | |
| 6.48 | 6.71 | 6.45 | 6.69 | +4.53% | |
| 6.23 | 6.41 | 6.19 | 6.40 | +1.59% | |
| 6.65 | 6.66 | 6.24 | 6.30 | -4.69% | |
| 6.38 | 6.62 | 6.38 | 6.61 | +3.77% | |
| 5.95 | 6.39 | 5.91 | 6.37 | +6.17% | |
| 6.15 | 6.17 | 5.97 | 6.00 | -2.28% | |
| 6.26 | 6.28 | 5.92 | 6.14 | -1.44% | |
| 6.21 | 6.42 | 6.11 | 6.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EOLS chart for longer ranges.