eHealth, Inc. (EHTH)
NASDAQ: EHTH · Real-Time Price · USD
5.75
+0.09 (1.50%)
Dec 3, 2024, 10:16 AM EST - Market open

eHealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20245.685.755.505.665.660.18%94,315
Nov 29, 20245.565.835.565.655.652.73%51,428
Nov 27, 20245.475.925.445.505.502.42%193,016
Nov 26, 20245.405.585.295.375.37-1.47%148,384
Nov 25, 20245.075.595.075.455.459.00%294,721
Nov 22, 20244.925.074.845.005.001.01%148,412
Nov 21, 20245.155.214.874.954.95-3.51%149,105
Nov 20, 20244.865.164.855.135.135.77%200,762
Nov 19, 20244.885.004.664.854.85-2.02%160,579
Nov 18, 20244.734.994.664.954.953.56%183,473
Nov 15, 20244.914.924.704.784.78-0.83%169,588
Nov 14, 20245.135.144.724.824.82-5.68%222,257
Nov 13, 20245.315.425.115.115.11-3.95%264,761
Nov 12, 20245.255.395.155.325.320.95%258,060
Nov 11, 20245.305.385.145.275.27-0.57%168,008
Nov 8, 20245.515.595.205.305.30-4.68%168,432
Nov 7, 20245.035.605.025.565.5610.76%640,828
Nov 6, 20244.805.044.165.025.02-1.38%1,233,792
Nov 5, 20244.965.114.825.095.091.80%130,784
Nov 4, 20244.855.024.855.005.002.88%176,997
Nov 1, 20245.045.194.834.864.86-3.38%130,344
Oct 31, 20245.005.034.905.035.030.40%105,271
Oct 30, 20244.975.084.975.015.010.20%36,776
Oct 29, 20245.005.074.975.005.00-59,460
Oct 28, 20244.955.104.855.005.00-79,970
Oct 25, 20244.945.084.945.005.001.42%138,637
Oct 24, 20244.884.964.844.934.931.65%71,859
Oct 23, 20244.784.914.764.854.851.04%77,443
Oct 22, 20244.734.854.664.804.801.05%84,374
Oct 21, 20244.594.804.554.754.753.49%70,589
Oct 18, 20244.944.944.554.594.59-6.71%105,051
Oct 17, 20244.915.124.764.924.921.03%122,667
Oct 16, 20244.514.874.514.874.878.22%129,624
Oct 15, 20244.484.574.484.504.50-0.22%109,913
Oct 14, 20244.524.544.414.514.51-0.44%143,976
Oct 11, 20244.434.564.414.534.531.12%45,511
Oct 10, 20244.484.564.374.484.48-1.54%86,716
Oct 9, 20244.294.574.204.554.556.81%88,851
Oct 8, 20244.414.414.234.264.26-3.62%37,297
Oct 7, 20244.474.494.324.424.42-1.34%82,345
Oct 4, 20244.194.514.154.484.488.74%197,392
Oct 3, 20244.084.134.044.124.12-0.24%47,817
Oct 2, 20244.104.184.054.134.13-0.24%37,852
Oct 1, 20244.034.144.014.144.141.47%107,497
Sep 30, 20244.074.103.994.084.080.49%68,208
Sep 27, 20244.164.254.044.064.06-1.93%106,728
Sep 26, 20244.024.153.994.144.143.50%81,347
Sep 25, 20243.984.033.954.004.000.25%65,350
Sep 24, 20243.964.073.923.993.991.01%57,622
Sep 23, 20243.973.993.823.953.95-0.25%118,025
Sep 20, 20243.994.073.933.963.96-1.74%86,568
Sep 19, 20244.144.213.974.034.030.50%79,824
Sep 18, 20244.204.284.014.014.01-3.37%159,992
Sep 17, 20244.094.294.094.154.152.72%105,623
Sep 16, 20243.904.133.904.044.044.66%147,985
Sep 13, 20243.733.893.643.863.863.76%265,993
Sep 12, 20243.613.813.613.723.723.33%145,521
Sep 11, 20243.753.753.603.603.60-4.76%140,900
Sep 10, 20243.773.793.653.783.78-0.79%169,802
Sep 9, 20243.813.873.763.813.810.53%147,143
Sep 6, 20243.713.863.583.793.791.61%253,918
Sep 5, 20243.813.883.703.733.73-2.10%147,943
Sep 4, 20243.773.893.713.813.811.33%136,442
Sep 3, 20243.994.023.763.763.76-7.16%247,140
Aug 30, 20244.084.193.974.054.050.25%167,011
Aug 29, 20244.114.214.024.044.04-0.25%163,018
Aug 28, 20244.014.243.934.054.05-0.25%167,984
Aug 27, 20244.174.234.064.064.06-3.10%122,452
Aug 26, 20244.384.454.174.194.19-4.77%123,498
Aug 23, 20244.114.454.114.404.408.91%278,999
Aug 22, 20244.234.324.044.044.04-4.72%126,433
Aug 21, 20244.164.264.104.244.242.66%87,832
Aug 20, 20244.194.224.014.134.13-0.96%149,112
Aug 19, 20244.104.174.064.174.171.71%108,822
Aug 16, 20243.964.103.964.104.102.50%130,459
Aug 15, 20244.144.173.934.004.00-0.99%177,214
Aug 14, 20244.064.193.814.044.04-0.98%433,571
Aug 13, 20244.334.334.044.084.08-5.34%232,043
Aug 12, 20244.384.414.244.314.31-3.15%138,458
Aug 9, 20244.414.554.304.454.459.34%313,158
Aug 8, 20243.924.273.874.074.076.27%488,650
Aug 7, 20245.095.093.753.833.83-17.99%876,705
Aug 6, 20244.624.834.514.674.671.74%239,875
Aug 5, 20244.294.664.294.594.59-1.92%189,106
Aug 2, 20244.754.854.664.684.68-6.21%211,228
Aug 1, 20245.305.334.944.994.99-6.03%166,520
Jul 31, 20245.445.555.295.315.31-1.85%122,338
Jul 30, 20245.395.485.285.415.411.50%125,858
Jul 29, 20245.345.525.235.335.33-0.56%210,832
Jul 26, 20245.225.385.055.365.364.28%275,758
Jul 25, 20245.115.335.115.145.140.59%97,861
Jul 24, 20245.275.595.005.115.11-5.02%276,230
Jul 23, 20244.735.384.675.385.3813.98%409,534
Jul 22, 20244.574.744.534.724.723.28%174,279
Jul 19, 20244.564.594.404.574.571.56%163,134
Jul 18, 20244.654.704.414.504.50-3.02%206,429
Jul 17, 20244.634.804.544.644.64-1.49%145,751
Jul 16, 20244.494.724.484.714.715.13%150,045
Jul 15, 20244.784.784.484.484.48-5.08%168,051
Jul 12, 20244.784.904.654.724.72-0.63%169,391