eHealth, Inc. (EHTH)
NASDAQ: EHTH · Real-Time Price · USD
8.32
+0.04 (0.48%)
Dec 20, 2024, 4:00 PM EST - Market closed
eHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.29 | 8.48 | 8.13 | 8.32 | 8.32 | 0.48% | 316,075 |
| Dec 19, 2024 | 8.23 | 8.68 | 8.11 | 8.28 | 8.28 | 2.35% | 438,390 |
| Dec 18, 2024 | 7.79 | 8.98 | 7.50 | 8.09 | 8.09 | 5.06% | 1,173,002 |
| Dec 17, 2024 | 7.75 | 8.10 | 6.75 | 7.70 | 7.70 | 41.03% | 2,512,522 |
| Dec 16, 2024 | 5.70 | 5.82 | 5.42 | 5.46 | 5.46 | -4.88% | 145,955 |
| Dec 13, 2024 | 5.69 | 5.74 | 5.46 | 5.74 | 5.74 | 0.88% | 106,620 |
| Dec 12, 2024 | 5.71 | 5.75 | 5.58 | 5.69 | 5.69 | -1.04% | 145,437 |
| Dec 11, 2024 | 5.57 | 5.87 | 5.51 | 5.75 | 5.75 | 4.55% | 247,500 |
| Dec 10, 2024 | 5.59 | 5.61 | 5.43 | 5.50 | 5.50 | -1.61% | 109,647 |
| Dec 9, 2024 | 5.75 | 5.83 | 5.52 | 5.59 | 5.59 | -2.10% | 191,032 |
| Dec 6, 2024 | 5.50 | 5.73 | 5.40 | 5.71 | 5.71 | 4.39% | 167,235 |
| Dec 5, 2024 | 5.40 | 5.61 | 5.38 | 5.47 | 5.47 | 0.18% | 167,700 |
| Dec 4, 2024 | 5.67 | 5.75 | 5.28 | 5.46 | 5.46 | -3.70% | 161,800 |
| Dec 3, 2024 | 5.65 | 5.75 | 5.55 | 5.67 | 5.67 | 0.18% | 66,700 |
| Dec 2, 2024 | 5.68 | 5.75 | 5.50 | 5.66 | 5.66 | 0.18% | 94,315 |
| Nov 29, 2024 | 5.56 | 5.83 | 5.56 | 5.65 | 5.65 | 2.73% | 51,428 |
| Nov 27, 2024 | 5.47 | 5.92 | 5.44 | 5.50 | 5.50 | 2.42% | 193,016 |
| Nov 26, 2024 | 5.40 | 5.58 | 5.29 | 5.37 | 5.37 | -1.47% | 148,384 |
| Nov 25, 2024 | 5.07 | 5.59 | 5.07 | 5.45 | 5.45 | 9.00% | 294,721 |
| Nov 22, 2024 | 4.92 | 5.07 | 4.84 | 5.00 | 5.00 | 1.01% | 148,412 |
| Nov 21, 2024 | 5.15 | 5.21 | 4.87 | 4.95 | 4.95 | -3.51% | 149,105 |
| Nov 20, 2024 | 4.86 | 5.16 | 4.85 | 5.13 | 5.13 | 5.77% | 200,800 |
| Nov 19, 2024 | 4.88 | 5.00 | 4.66 | 4.85 | 4.85 | -2.02% | 160,600 |
| Nov 18, 2024 | 4.73 | 4.99 | 4.66 | 4.95 | 4.95 | 3.56% | 183,500 |
| Nov 15, 2024 | 4.91 | 4.92 | 4.70 | 4.78 | 4.78 | -0.83% | 169,600 |
| Nov 14, 2024 | 5.13 | 5.14 | 4.72 | 4.82 | 4.82 | -5.68% | 222,300 |
| Nov 13, 2024 | 5.31 | 5.42 | 5.11 | 5.11 | 5.11 | -3.95% | 264,800 |
| Nov 12, 2024 | 5.25 | 5.39 | 5.15 | 5.32 | 5.32 | 0.95% | 258,100 |
| Nov 11, 2024 | 5.30 | 5.38 | 5.14 | 5.27 | 5.27 | -0.57% | 168,008 |
| Nov 8, 2024 | 5.51 | 5.59 | 5.20 | 5.30 | 5.30 | -4.68% | 168,432 |
| Nov 7, 2024 | 5.03 | 5.60 | 5.02 | 5.56 | 5.56 | 10.76% | 640,828 |
| Nov 6, 2024 | 4.80 | 5.04 | 4.16 | 5.02 | 5.02 | -1.38% | 1,233,792 |
| Nov 5, 2024 | 4.96 | 5.11 | 4.82 | 5.09 | 5.09 | 1.80% | 130,784 |
| Nov 4, 2024 | 4.85 | 5.02 | 4.85 | 5.00 | 5.00 | 2.88% | 177,000 |
| Nov 1, 2024 | 5.04 | 5.19 | 4.83 | 4.86 | 4.86 | -3.38% | 130,344 |
| Oct 31, 2024 | 5.00 | 5.03 | 4.90 | 5.03 | 5.03 | 0.40% | 105,300 |
| Oct 30, 2024 | 4.97 | 5.08 | 4.97 | 5.01 | 5.01 | 0.20% | 36,800 |
| Oct 29, 2024 | 5.00 | 5.07 | 4.97 | 5.00 | 5.00 | - | 59,500 |
| Oct 28, 2024 | 4.95 | 5.10 | 4.85 | 5.00 | 5.00 | - | 80,000 |
| Oct 25, 2024 | 4.94 | 5.08 | 4.94 | 5.00 | 5.00 | 1.42% | 138,637 |
| Oct 24, 2024 | 4.88 | 4.96 | 4.84 | 4.93 | 4.93 | 1.65% | 71,900 |
| Oct 23, 2024 | 4.78 | 4.91 | 4.76 | 4.85 | 4.85 | 1.04% | 77,443 |
| Oct 22, 2024 | 4.73 | 4.85 | 4.66 | 4.80 | 4.80 | 1.05% | 84,374 |
| Oct 21, 2024 | 4.59 | 4.80 | 4.55 | 4.75 | 4.75 | 3.49% | 70,600 |
| Oct 18, 2024 | 4.94 | 4.94 | 4.55 | 4.59 | 4.59 | -6.71% | 105,100 |
| Oct 17, 2024 | 4.91 | 5.12 | 4.76 | 4.92 | 4.92 | 1.03% | 122,700 |
| Oct 16, 2024 | 4.51 | 4.87 | 4.51 | 4.87 | 4.87 | 8.22% | 129,624 |
| Oct 15, 2024 | 4.48 | 4.57 | 4.48 | 4.50 | 4.50 | -0.22% | 109,913 |
| Oct 14, 2024 | 4.52 | 4.54 | 4.41 | 4.51 | 4.51 | -0.44% | 144,000 |
| Oct 11, 2024 | 4.43 | 4.56 | 4.41 | 4.53 | 4.53 | 1.12% | 45,511 |
| Oct 10, 2024 | 4.48 | 4.56 | 4.37 | 4.48 | 4.48 | -1.54% | 86,716 |
| Oct 9, 2024 | 4.29 | 4.57 | 4.20 | 4.55 | 4.55 | 6.81% | 88,900 |
| Oct 8, 2024 | 4.41 | 4.41 | 4.22 | 4.26 | 4.26 | -3.62% | 37,300 |
| Oct 7, 2024 | 4.47 | 4.49 | 4.32 | 4.42 | 4.42 | -1.34% | 82,345 |
| Oct 4, 2024 | 4.19 | 4.51 | 4.15 | 4.48 | 4.48 | 8.74% | 197,400 |
| Oct 3, 2024 | 4.08 | 4.13 | 4.04 | 4.12 | 4.12 | -0.24% | 47,817 |
| Oct 2, 2024 | 4.10 | 4.18 | 4.05 | 4.13 | 4.13 | -0.24% | 37,852 |
| Oct 1, 2024 | 4.03 | 4.14 | 4.01 | 4.14 | 4.14 | 1.47% | 107,500 |
| Sep 30, 2024 | 4.07 | 4.10 | 3.99 | 4.08 | 4.08 | 0.49% | 68,208 |
| Sep 27, 2024 | 4.16 | 4.25 | 4.04 | 4.06 | 4.06 | -1.93% | 106,728 |
| Sep 26, 2024 | 4.02 | 4.15 | 3.99 | 4.14 | 4.14 | 3.50% | 81,347 |
| Sep 25, 2024 | 3.98 | 4.03 | 3.95 | 4.00 | 4.00 | 0.25% | 65,400 |
| Sep 24, 2024 | 3.96 | 4.07 | 3.92 | 3.99 | 3.99 | 1.01% | 57,622 |
| Sep 23, 2024 | 3.97 | 3.99 | 3.82 | 3.95 | 3.95 | -0.25% | 118,025 |
| Sep 20, 2024 | 3.99 | 4.07 | 3.93 | 3.96 | 3.96 | -1.74% | 86,600 |
| Sep 19, 2024 | 4.14 | 4.21 | 3.97 | 4.03 | 4.03 | 0.50% | 79,824 |
| Sep 18, 2024 | 4.20 | 4.28 | 4.01 | 4.01 | 4.01 | -3.37% | 160,000 |
| Sep 17, 2024 | 4.09 | 4.29 | 4.09 | 4.15 | 4.15 | 2.72% | 105,623 |
| Sep 16, 2024 | 3.90 | 4.13 | 3.90 | 4.04 | 4.04 | 4.66% | 148,000 |
| Sep 13, 2024 | 3.73 | 3.89 | 3.64 | 3.86 | 3.86 | 3.76% | 266,000 |
| Sep 12, 2024 | 3.61 | 3.81 | 3.61 | 3.72 | 3.72 | 3.33% | 145,521 |
| Sep 11, 2024 | 3.75 | 3.75 | 3.60 | 3.60 | 3.60 | -4.76% | 140,900 |
| Sep 10, 2024 | 3.77 | 3.79 | 3.65 | 3.78 | 3.78 | -0.79% | 169,802 |
| Sep 9, 2024 | 3.81 | 3.87 | 3.76 | 3.81 | 3.81 | 0.53% | 147,143 |
| Sep 6, 2024 | 3.71 | 3.86 | 3.58 | 3.79 | 3.79 | 1.61% | 253,918 |
| Sep 5, 2024 | 3.81 | 3.88 | 3.70 | 3.73 | 3.73 | -2.10% | 147,943 |
| Sep 4, 2024 | 3.77 | 3.89 | 3.71 | 3.81 | 3.81 | 1.33% | 136,442 |
| Sep 3, 2024 | 3.99 | 4.02 | 3.76 | 3.76 | 3.76 | -7.16% | 247,140 |
| Aug 30, 2024 | 4.08 | 4.19 | 3.97 | 4.05 | 4.05 | 0.25% | 167,011 |
| Aug 29, 2024 | 4.11 | 4.21 | 4.02 | 4.04 | 4.04 | -0.25% | 163,018 |
| Aug 28, 2024 | 4.01 | 4.24 | 3.93 | 4.05 | 4.05 | -0.25% | 168,000 |
| Aug 27, 2024 | 4.17 | 4.23 | 4.06 | 4.06 | 4.06 | -3.10% | 122,500 |
| Aug 26, 2024 | 4.38 | 4.45 | 4.17 | 4.19 | 4.19 | -4.77% | 123,500 |
| Aug 23, 2024 | 4.11 | 4.45 | 4.11 | 4.40 | 4.40 | 8.91% | 279,000 |
| Aug 22, 2024 | 4.23 | 4.32 | 4.04 | 4.04 | 4.04 | -4.72% | 126,433 |
| Aug 21, 2024 | 4.16 | 4.26 | 4.10 | 4.24 | 4.24 | 2.66% | 87,832 |
| Aug 20, 2024 | 4.19 | 4.22 | 4.01 | 4.13 | 4.13 | -0.96% | 149,112 |
| Aug 19, 2024 | 4.10 | 4.17 | 4.06 | 4.17 | 4.17 | 1.71% | 108,822 |
| Aug 16, 2024 | 3.96 | 4.10 | 3.96 | 4.10 | 4.10 | 2.50% | 130,500 |
| Aug 15, 2024 | 4.14 | 4.17 | 3.93 | 4.00 | 4.00 | -0.99% | 177,214 |
| Aug 14, 2024 | 4.06 | 4.19 | 3.81 | 4.04 | 4.04 | -0.98% | 433,600 |
| Aug 13, 2024 | 4.33 | 4.33 | 4.04 | 4.08 | 4.08 | -5.34% | 232,043 |
| Aug 12, 2024 | 4.38 | 4.41 | 4.24 | 4.31 | 4.31 | -3.15% | 138,500 |
| Aug 9, 2024 | 4.41 | 4.55 | 4.30 | 4.45 | 4.45 | 9.34% | 313,158 |
| Aug 8, 2024 | 3.92 | 4.27 | 3.87 | 4.07 | 4.07 | 6.27% | 488,700 |
| Aug 7, 2024 | 5.09 | 5.09 | 3.75 | 3.83 | 3.83 | -17.99% | 876,705 |
| Aug 6, 2024 | 4.62 | 4.83 | 4.51 | 4.67 | 4.67 | 1.74% | 239,900 |
| Aug 5, 2024 | 4.29 | 4.66 | 4.29 | 4.59 | 4.59 | -1.92% | 189,106 |
| Aug 2, 2024 | 4.75 | 4.85 | 4.66 | 4.68 | 4.68 | -6.21% | 211,228 |
| Aug 1, 2024 | 5.30 | 5.33 | 4.94 | 4.99 | 4.99 | -6.03% | 166,520 |