eHealth, Inc. (EHTH)
NASDAQ: EHTH · Real-Time Price · USD
6.61
-0.08 (-1.12%)
Apr 1, 2025, 3:49 PM EDT - Market open
eHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 6.64 | 6.69 | 6.39 | 6.60 | - | -1.27% | 57,812 |
| Mar 31, 2025 | 6.49 | 6.74 | 6.48 | 6.68 | 6.68 | 1.52% | 186,325 |
| Mar 28, 2025 | 6.88 | 7.13 | 6.55 | 6.58 | 6.58 | -5.19% | 147,104 |
| Mar 27, 2025 | 6.96 | 7.06 | 6.85 | 6.94 | 6.94 | -0.29% | 125,222 |
| Mar 26, 2025 | 7.25 | 7.42 | 6.92 | 6.96 | 6.96 | -4.00% | 167,909 |
| Mar 25, 2025 | 7.41 | 7.52 | 7.22 | 7.25 | 7.25 | -1.89% | 139,683 |
| Mar 24, 2025 | 7.30 | 7.56 | 7.22 | 7.39 | 7.39 | 3.07% | 362,488 |
| Mar 21, 2025 | 7.30 | 7.33 | 7.13 | 7.17 | 7.17 | -3.11% | 236,945 |
| Mar 20, 2025 | 7.43 | 7.63 | 7.25 | 7.40 | 7.40 | 0.82% | 169,537 |
| Mar 19, 2025 | 7.34 | 7.46 | 7.21 | 7.34 | 7.34 | 0.55% | 174,951 |
| Mar 18, 2025 | 7.68 | 7.79 | 7.24 | 7.30 | 7.30 | -4.95% | 288,129 |
| Mar 17, 2025 | 7.81 | 8.09 | 7.67 | 7.68 | 7.68 | -1.92% | 183,307 |
| Mar 14, 2025 | 7.80 | 8.13 | 7.76 | 7.83 | 7.83 | 1.29% | 147,984 |
| Mar 13, 2025 | 8.27 | 8.39 | 7.71 | 7.73 | 7.73 | -6.98% | 236,140 |
| Mar 12, 2025 | 7.78 | 8.44 | 7.76 | 8.31 | 8.31 | 9.06% | 243,927 |
| Mar 11, 2025 | 7.66 | 7.84 | 7.53 | 7.62 | 7.62 | -0.13% | 403,831 |
| Mar 10, 2025 | 7.88 | 7.92 | 7.51 | 7.63 | 7.63 | -6.03% | 249,159 |
| Mar 7, 2025 | 8.19 | 8.35 | 7.84 | 8.12 | 8.12 | -2.05% | 211,872 |
| Mar 6, 2025 | 8.55 | 8.55 | 8.17 | 8.29 | 8.29 | -4.93% | 256,545 |
| Mar 5, 2025 | 8.61 | 8.81 | 8.38 | 8.72 | 8.72 | 1.51% | 225,989 |
| Mar 4, 2025 | 8.39 | 8.83 | 8.04 | 8.59 | 8.59 | -0.58% | 324,799 |
| Mar 3, 2025 | 8.94 | 9.24 | 8.50 | 8.64 | 8.64 | -1.93% | 419,243 |
| Feb 28, 2025 | 8.63 | 8.84 | 8.45 | 8.81 | 8.81 | -0.90% | 624,753 |
| Feb 27, 2025 | 9.29 | 9.40 | 8.85 | 8.89 | 8.89 | -6.03% | 335,573 |
| Feb 26, 2025 | 9.00 | 9.50 | 7.79 | 9.46 | 9.46 | 3.28% | 447,530 |
| Feb 25, 2025 | 9.41 | 9.51 | 9.01 | 9.16 | 9.16 | -2.76% | 239,890 |
| Feb 24, 2025 | 10.10 | 10.11 | 9.41 | 9.42 | 9.42 | -6.27% | 217,985 |
| Feb 21, 2025 | 10.41 | 10.54 | 9.94 | 10.05 | 10.05 | -3.46% | 341,807 |
| Feb 20, 2025 | 10.87 | 11.07 | 10.20 | 10.41 | 10.41 | -4.76% | 239,067 |
| Feb 19, 2025 | 10.69 | 10.98 | 10.55 | 10.93 | 10.93 | 0.92% | 259,868 |
| Feb 18, 2025 | 11.25 | 11.36 | 10.79 | 10.83 | 10.83 | -2.78% | 248,646 |
| Feb 14, 2025 | 10.53 | 11.16 | 10.42 | 11.14 | 11.14 | 6.60% | 499,618 |
| Feb 13, 2025 | 9.80 | 10.95 | 9.70 | 10.45 | 10.45 | 6.42% | 620,592 |
| Feb 12, 2025 | 9.87 | 10.05 | 9.63 | 9.82 | 9.82 | -1.50% | 237,175 |
| Feb 11, 2025 | 9.68 | 10.47 | 9.60 | 9.97 | 9.97 | 4.62% | 732,054 |
| Feb 10, 2025 | 9.56 | 9.71 | 9.20 | 9.53 | 9.53 | -0.52% | 133,632 |
| Feb 7, 2025 | 9.87 | 9.92 | 9.44 | 9.58 | 9.58 | -2.94% | 148,777 |
| Feb 6, 2025 | 9.98 | 10.32 | 9.64 | 9.87 | 9.87 | -1.30% | 298,714 |
| Feb 5, 2025 | 10.08 | 10.16 | 9.92 | 10.00 | 10.00 | -0.60% | 153,501 |
| Feb 4, 2025 | 9.66 | 10.33 | 9.61 | 10.06 | 10.06 | 4.14% | 369,073 |
| Feb 3, 2025 | 9.71 | 9.92 | 9.50 | 9.66 | 9.66 | -2.82% | 165,301 |
| Jan 31, 2025 | 9.97 | 10.24 | 9.72 | 9.94 | 9.94 | -0.20% | 290,788 |
| Jan 30, 2025 | 9.95 | 10.16 | 9.87 | 9.96 | 9.96 | 0.30% | 102,140 |
| Jan 29, 2025 | 9.88 | 10.07 | 9.76 | 9.93 | 9.93 | 0.81% | 125,591 |
| Jan 28, 2025 | 10.05 | 10.12 | 9.66 | 9.85 | 9.85 | -2.09% | 193,678 |
| Jan 27, 2025 | 10.00 | 10.42 | 9.74 | 10.06 | 10.06 | -1.18% | 259,764 |
| Jan 24, 2025 | 10.67 | 10.68 | 10.11 | 10.18 | 10.18 | -4.41% | 348,918 |
| Jan 23, 2025 | 9.60 | 10.65 | 9.60 | 10.65 | 10.65 | 9.23% | 336,592 |
| Jan 22, 2025 | 10.03 | 10.03 | 9.54 | 9.75 | 9.75 | -2.40% | 366,442 |
| Jan 21, 2025 | 10.06 | 10.18 | 9.75 | 9.99 | 9.99 | -0.60% | 309,882 |