eHealth, Inc. (EHTH)
NASDAQ: EHTH · Real-Time Price · USD
4.950
-0.180 (-3.51%)
Nov 21, 2024, 4:00 PM EST - Market closed
eHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.86 | 5.16 | 4.85 | 5.13 | 5.13 | 5.77% | 200,762 |
| Nov 19, 2024 | 4.88 | 5.00 | 4.66 | 4.85 | 4.85 | -2.02% | 160,579 |
| Nov 18, 2024 | 4.73 | 4.99 | 4.66 | 4.95 | 4.95 | 3.56% | 183,473 |
| Nov 15, 2024 | 4.91 | 4.92 | 4.70 | 4.78 | 4.78 | -0.83% | 169,588 |
| Nov 14, 2024 | 5.13 | 5.14 | 4.72 | 4.82 | 4.82 | -5.68% | 222,257 |
| Nov 13, 2024 | 5.31 | 5.42 | 5.11 | 5.11 | 5.11 | -3.95% | 264,761 |
| Nov 12, 2024 | 5.25 | 5.39 | 5.15 | 5.32 | 5.32 | 0.95% | 258,060 |
| 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% | 176,997 |
| 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% | 105,271 |
| Oct 30, 2024 | 4.97 | 5.08 | 4.97 | 5.01 | 5.01 | 0.20% | 36,776 |
| Oct 29, 2024 | 5.00 | 5.07 | 4.97 | 5.00 | 5.00 | - | 59,460 |
| Oct 28, 2024 | 4.95 | 5.10 | 4.85 | 5.00 | 5.00 | - | 79,970 |
| 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% | 71,859 |
| 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% | 70,589 |
| Oct 18, 2024 | 4.94 | 4.94 | 4.55 | 4.59 | 4.59 | -6.71% | 105,051 |
| Oct 17, 2024 | 4.91 | 5.12 | 4.76 | 4.92 | 4.92 | 1.03% | 122,667 |
| 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% | 143,976 |
| 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% | 88,851 |
| Oct 8, 2024 | 4.41 | 4.41 | 4.23 | 4.26 | 4.26 | -3.62% | 37,297 |
| 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% | 197,392 |
| 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% | 107,497 |
| 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% | 65,350 |
| 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% | 86,568 |
| 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% | 159,992 |
| 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% | 147,985 |
| Sep 13, 2024 | 3.73 | 3.89 | 3.64 | 3.86 | 3.86 | 3.76% | 265,993 |
| 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% | 167,984 |
| Aug 27, 2024 | 4.17 | 4.23 | 4.06 | 4.06 | 4.06 | -3.10% | 122,452 |
| Aug 26, 2024 | 4.38 | 4.45 | 4.17 | 4.19 | 4.19 | -4.77% | 123,498 |
| Aug 23, 2024 | 4.11 | 4.45 | 4.11 | 4.40 | 4.40 | 8.91% | 278,999 |
| 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% | 130,459 |
| 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% | 433,571 |
| 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% | 138,458 |
| 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% | 488,650 |
| 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% | 239,875 |
| 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 |
| Jul 31, 2024 | 5.44 | 5.55 | 5.29 | 5.31 | 5.31 | -1.85% | 122,338 |
| Jul 30, 2024 | 5.39 | 5.48 | 5.28 | 5.41 | 5.41 | 1.50% | 125,858 |
| Jul 29, 2024 | 5.34 | 5.52 | 5.23 | 5.33 | 5.33 | -0.56% | 210,832 |
| Jul 26, 2024 | 5.22 | 5.38 | 5.05 | 5.36 | 5.36 | 4.28% | 275,758 |
| Jul 25, 2024 | 5.11 | 5.33 | 5.11 | 5.14 | 5.14 | 0.59% | 97,861 |
| Jul 24, 2024 | 5.27 | 5.59 | 5.00 | 5.11 | 5.11 | -5.02% | 276,230 |
| Jul 23, 2024 | 4.73 | 5.38 | 4.67 | 5.38 | 5.38 | 13.98% | 409,534 |
| Jul 22, 2024 | 4.57 | 4.74 | 4.53 | 4.72 | 4.72 | 3.28% | 174,279 |
| Jul 19, 2024 | 4.56 | 4.59 | 4.40 | 4.57 | 4.57 | 1.56% | 163,134 |
| Jul 18, 2024 | 4.65 | 4.70 | 4.41 | 4.50 | 4.50 | -3.02% | 206,429 |
| Jul 17, 2024 | 4.63 | 4.80 | 4.54 | 4.64 | 4.64 | -1.49% | 145,751 |
| Jul 16, 2024 | 4.49 | 4.72 | 4.48 | 4.71 | 4.71 | 5.13% | 150,045 |
| Jul 15, 2024 | 4.78 | 4.78 | 4.48 | 4.48 | 4.48 | -5.08% | 168,051 |
| Jul 12, 2024 | 4.78 | 4.90 | 4.65 | 4.72 | 4.72 | -0.63% | 169,391 |
| Jul 11, 2024 | 4.40 | 4.76 | 4.36 | 4.75 | 4.75 | 9.95% | 212,416 |
| Jul 10, 2024 | 4.37 | 4.39 | 4.23 | 4.32 | 4.32 | -0.46% | 207,889 |
| Jul 9, 2024 | 4.28 | 4.35 | 4.19 | 4.34 | 4.34 | 0.46% | 306,893 |
| Jul 8, 2024 | 4.45 | 4.51 | 4.30 | 4.32 | 4.32 | -1.82% | 252,644 |
| Jul 5, 2024 | 4.55 | 4.55 | 4.35 | 4.40 | 4.40 | -3.30% | 243,781 |
| Jul 3, 2024 | 4.46 | 4.61 | 4.46 | 4.55 | 4.55 | 2.02% | 111,269 |
| Jul 2, 2024 | 4.59 | 4.64 | 4.42 | 4.46 | 4.46 | -3.04% | 293,264 |