NASDAQ:EOLS | Historical Stock Price | Evolus, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-02-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.86$4.73$7.83$12.95$21.43$35.452018-02-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.36$3.36528,900——
2020-12-30$3.40$3.40551,600——
2020-12-29$3.34$3.34534,100——
2020-12-28$3.41$3.41954,500——
2020-12-24$3.55$3.55510,800——
2020-12-23$3.79$3.79665,500——
2020-12-22$4.07$4.07505,700——
2020-12-21$4.10$4.10911,700——
2020-12-18$4.47$4.471,521,900——
2020-12-17$4.46$4.466,385,700——
2020-12-16$3.67$3.673,170,800——
2020-12-15$4.03$4.03499,200——
2020-12-14$3.87$3.87532,700——
2020-12-11$3.94$3.94397,300——
2020-12-10$3.76$3.76255,000——
2020-12-09$3.65$3.65389,400——
2020-12-08$3.82$3.82310,000——
2020-12-07$3.70$3.70229,200——
2020-12-04$3.81$3.81273,000——
2020-12-03$3.64$3.64312,400——
2020-12-02$3.73$3.73267,100——
2020-12-01$3.67$3.67288,600——
2020-11-30$3.73$3.73339,500——
2020-11-27$3.83$3.83189,500——
2020-11-25$3.76$3.76494,200——
2020-11-24$3.66$3.66443,800——
2020-11-23$3.74$3.74709,400——
2020-11-20$4.00$4.001,131,900——
2020-11-19$3.41$3.41503,500——
2020-11-18$3.29$3.29991,900——
2020-11-17$3.63$3.63268,100——
2020-11-16$3.59$3.59622,500——
2020-11-13$3.52$3.52420,300——
2020-11-12$3.45$3.45233,800——
2020-11-11$3.22$3.22511,600——
2020-11-10$3.30$3.30465,800——
2020-11-09$3.36$3.36428,100——
2020-11-06$3.18$3.18422,600——
2020-11-05$3.34$3.34311,500——
2020-11-04$3.36$3.36239,900——
2020-11-03$3.16$3.16341,600——
2020-11-02$3.01$3.01374,800——
2020-10-30$3.03$3.03515,500——
2020-10-29$2.92$2.92599,300——
2020-10-28$3.09$3.09431,500——
2020-10-27$3.26$3.26381,900——
2020-10-26$3.32$3.32406,200——
2020-10-23$3.51$3.51635,500——
2020-10-22$3.44$3.44399,600——
2020-10-21$3.53$3.53605,300——
2020-10-20$3.93$3.93313,900——
2020-10-19$4.19$4.19201,700——
2020-10-16$4.18$4.18246,200——
2020-10-15$4.11$4.11413,100——
2020-10-14$4.30$4.30241,600——
2020-10-13$4.62$4.62241,500——
2020-10-12$4.72$4.72305,800——
2020-10-09$4.54$4.54362,100——
2020-10-08$4.84$4.84467,100——
2020-10-07$4.62$4.62315,900——
2020-10-06$4.44$4.44570,700——
2020-10-05$4.62$4.62515,500——
2020-10-02$4.18$4.18463,500——
2020-10-01$4.11$4.11392,000——
2020-09-30$3.91$3.91331,700——
2020-09-29$3.81$3.81348,900——
2020-09-28$3.74$3.74386,600——
2020-09-25$3.86$3.86795,500——
2020-09-24$3.62$3.62667,400——
2020-09-23$3.72$3.72634,100——
2020-09-22$3.80$3.802,135,700——
2020-09-21$3.51$3.51424,000——
2020-09-18$3.87$3.87298,500——
2020-09-17$3.84$3.84210,600——
2020-09-16$3.74$3.74415,200——
2020-09-15$3.66$3.66271,300——
2020-09-14$3.67$3.67244,400——
2020-09-11$3.53$3.53253,600——
2020-09-10$3.59$3.59375,400——
2020-09-09$3.60$3.60427,500——
2020-09-08$3.89$3.89157,500——
2020-09-04$3.87$3.87373,600——
2020-09-03$3.72$3.72448,300——
2020-09-02$4.04$4.04394,500——
2020-09-01$4.00$4.00498,100——
2020-08-31$3.86$3.86458,500——
2020-08-28$3.58$3.58242,100——
2020-08-27$3.46$3.46284,800——
2020-08-26$3.37$3.37558,700——
2020-08-25$3.42$3.42641,600——
2020-08-24$3.41$3.411,039,400——
2020-08-21$3.55$3.55315,100——
2020-08-20$3.82$3.82181,400——
2020-08-19$3.88$3.88232,400——
2020-08-18$3.88$3.88313,300——
2020-08-17$3.90$3.90238,600——
2020-08-14$3.72$3.72221,900——
2020-08-13$3.60$3.60523,600——
2020-08-12$3.88$3.88317,200——
2020-08-11$3.74$3.74974,500——
2020-08-10$3.71$3.71497,300——
2020-08-07$3.51$3.51333,800——
2020-08-06$3.42$3.42315,600——
2020-08-05$3.31$3.31550,100——
2020-08-04$3.13$3.13392,500——
2020-08-03$3.03$3.03955,900——
2020-07-31$3.26$3.26668,600——
2020-07-30$3.45$3.45250,500——
2020-07-29$3.48$3.48554,000——
2020-07-28$3.41$3.41153,400——
2020-07-27$3.45$3.45859,300——
2020-07-24$3.38$3.38388,900——
2020-07-23$3.34$3.34472,900——
2020-07-22$3.27$3.27593,700——
2020-07-21$3.29$3.29517,300——
2020-07-20$3.25$3.25566,100——
2020-07-17$3.38$3.381,153,800——
2020-07-16$3.44$3.441,172,100——
2020-07-15$3.37$3.37695,100——
2020-07-14$3.15$3.15620,300——
2020-07-13$3.06$3.06966,800——
2020-07-10$3.20$3.201,213,500——
2020-07-09$3.03$3.032,082,000——
2020-07-08$3.35$3.352,504,900——
2020-07-07$3.86$3.868,292,100——
2020-07-06$5.32$5.321,999,200——
2020-07-02$5.48$5.48331,800——
2020-07-01$5.40$5.40298,100——
2020-06-30$5.30$5.30481,300——
2020-06-29$5.41$5.41580,100——
2020-06-26$5.56$5.56972,700——
2020-06-25$5.60$5.60597,400——
2020-06-24$5.63$5.63630,200——
2020-06-23$5.88$5.88685,900——
2020-06-22$5.78$5.78952,400——
2020-06-19$5.44$5.44685,500——
2020-06-18$5.34$5.341,444,600——
2020-06-17$5.03$5.03316,900——
2020-06-16$5.29$5.29455,300——
2020-06-15$5.08$5.08338,100——
2020-06-12$5.00$5.00443,200——
2020-06-11$4.79$4.79989,800——
2020-06-10$5.50$5.50729,600——
2020-06-09$5.87$5.87820,000——
2020-06-08$6.17$6.171,696,200——
2020-06-05$5.45$5.451,388,800——
2020-06-04$5.08$5.081,367,900——
2020-06-03$4.93$4.93816,200——
2020-06-02$4.76$4.761,371,000——
2020-06-01$5.14$5.141,137,100——
2020-05-29$4.57$4.571,997,900——
2020-05-28$5.30$5.301,932,500——
2020-05-27$5.15$5.151,065,900——
2020-05-26$4.61$4.611,706,900——
2020-05-22$4.48$4.4813,112,100——
2020-05-21$4.07$4.07692,300——
2020-05-20$3.88$3.88357,500——
2020-05-19$3.81$3.81504,000——
2020-05-18$3.96$3.96755,400——
2020-05-15$3.74$3.74414,000——
2020-05-14$3.63$3.63650,800——
2020-05-13$3.96$3.96605,400——
2020-05-12$4.34$4.34775,900——
2020-05-11$4.33$4.33555,500——
2020-05-08$4.14$4.14310,100——
2020-05-07$4.20$4.20324,800——
2020-05-06$4.27$4.27349,500——
2020-05-05$4.16$4.16415,000——
2020-05-04$4.02$4.02300,800——
2020-05-01$3.82$3.82606,200——
2020-04-30$4.16$4.16548,000——
2020-04-29$4.36$4.36603,800——
2020-04-28$4.43$4.43653,800——
2020-04-27$4.37$4.37437,500——
2020-04-24$4.26$4.26290,500——
2020-04-23$4.43$4.43391,400——
2020-04-22$4.27$4.27203,800——
2020-04-21$4.24$4.24592,300——
2020-04-20$4.56$4.56686,000——
2020-04-17$4.43$4.43360,300——
2020-04-16$4.31$4.31220,900——
2020-04-15$4.44$4.44334,100——
2020-04-14$4.52$4.52618,700——
2020-04-13$4.18$4.18424,100——
2020-04-09$3.96$3.96392,100——
2020-04-08$3.85$3.85346,300——
2020-04-07$3.53$3.53666,600——
2020-04-06$3.89$3.89423,900——
2020-04-03$3.86$3.86369,400——
2020-04-02$3.78$3.78206,400——
2020-04-01$3.88$3.88299,800——
2020-03-31$4.15$4.15648,300——
2020-03-30$4.04$4.04399,900——
2020-03-27$4.12$4.12553,300——
2020-03-26$4.50$4.50893,500——
2020-03-25$4.33$4.33704,700——
2020-03-24$4.13$4.13694,000——
2020-03-23$3.73$3.73357,900——
2020-03-20$3.63$3.63680,900——
2020-03-19$3.94$3.94459,100——
2020-03-18$3.66$3.66499,300——
2020-03-17$4.07$4.07940,100——
2020-03-16$3.53$3.531,361,500——
2020-03-13$4.96$4.96743,800——
2020-03-12$4.96$4.96958,300——
2020-03-11$5.91$5.91779,800——
2020-03-10$6.04$6.04864,900——
2020-03-09$6.38$6.38779,400——
2020-03-06$7.22$7.22777,000——
2020-03-05$7.01$7.011,071,400——
2020-03-04$7.43$7.432,699,000——
2020-03-03$8.18$8.18623,100——
2020-03-02$8.57$8.57836,200——
2020-02-28$8.59$8.59737,700——
2020-02-27$8.53$8.53621,900——
2020-02-26$9.03$9.03772,800——
2020-02-25$8.68$8.68979,800——
2020-02-24$9.35$9.35756,200——
2020-02-21$10.23$10.23639,900——
2020-02-20$10.47$10.47871,300——
2020-02-19$10.29$10.29664,200——
2020-02-18$9.93$9.93581,300——
2020-02-14$9.69$9.69671,000——
2020-02-13$9.34$9.34698,000——
2020-02-12$9.50$9.50498,900——
2020-02-11$9.43$9.43753,600——
2020-02-10$9.69$9.69611,500——
2020-02-07$9.68$9.68724,200——
2020-02-06$10.11$10.11967,600——
2020-02-05$10.36$10.36662,700——
2020-02-04$10.39$10.39603,700——
2020-02-03$10.17$10.17436,800——
2020-01-31$10.23$10.23397,400——
2020-01-30$10.06$10.06321,500——
2020-01-29$10.00$10.00384,600——
2020-01-28$9.94$9.94628,800——
2020-01-27$10.20$10.20583,300——
2020-01-24$9.83$9.83588,400——
2020-01-23$10.19$10.19842,700——
2020-01-22$10.09$10.091,472,000——
2020-01-21$11.16$11.16578,500——
2020-01-17$11.29$11.29685,000——
2020-01-16$11.17$11.17423,400——
2020-01-15$10.84$10.84554,600——
2020-01-14$10.97$10.97881,700——
2020-01-13$10.69$10.69892,500——
2020-01-10$10.86$10.861,767,400——
2020-01-09$11.63$11.632,633,000——
2020-01-08$12.21$12.21690,600——
2020-01-07$11.18$11.18632,100——
2020-01-06$11.33$11.33504,400——
2020-01-03$11.57$11.57437,500——
2020-01-02$12.04$12.04364,100——