Ethos Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	10.96	11.15	10.52	10.67	-	-2.02%	9,094
Feb 19, 2026	11.23	11.23	10.56	10.89	10.89	-2.77%	167,204
Feb 18, 2026	10.24	11.23	10.11	11.20	11.20	11.11%	419,933
Feb 17, 2026	10.39	10.85	9.90	10.08	10.08	-2.04%	338,960
Feb 13, 2026	10.17	11.07	10.17	10.29	10.29	0.39%	435,474
Feb 12, 2026	10.35	10.67	9.45	10.25	10.25	-0.58%	593,107
Feb 11, 2026	10.80	11.11	10.05	10.31	10.31	-1.81%	308,012
Feb 10, 2026	12.17	12.56	10.12	10.50	10.50	-14.43%	254,070
Feb 9, 2026	12.85	13.54	12.02	12.27	12.27	-4.07%	197,244
Feb 6, 2026	11.52	13.92	11.50	12.79	12.79	10.74%	255,957
Feb 5, 2026	13.10	13.36	11.02	11.55	11.55	-12.17%	657,673
Feb 4, 2026	13.07	13.23	11.50	13.15	13.15	3.30%	916,111
Feb 3, 2026	14.00	14.47	12.52	12.73	12.73	-8.42%	931,747
Feb 2, 2026	15.64	16.03	13.00	13.90	13.90	-7.64%	929,835
Jan 30, 2026	17.50	17.80	15.05	15.05	15.05	-10.68%	963,506