Ethos Technologies Inc. (LIFE)

NASDAQ: LIFE · Real-Time Price · USD

33.51

+0.89 (2.73%)

At close: Nov 6, 2026, 4:00 PM EST

33.01

-0.50 (-1.49%)

After-hours: Nov 6, 2026, 7:30 PM EST

Ethos Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	33.00	34.68	33.00	33.51	33.51	2.73%	2,243,323
Nov 5, 2026	36.63	37.26	32.48	32.62	32.62	-12.15%	3,430,233
Nov 4, 2026	40.74	40.94	36.99	37.13	37.13	-9.17%	2,747,960
Nov 3, 2026	49.98	49.98	40.19	40.88	40.88	-4.08%	3,625,866
Nov 2, 2026	43.72	44.45	41.88	42.62	42.62	-1.77%	3,081,921
Oct 30, 2026	42.75	44.33	42.15	43.39	43.39	-0.53%	1,941,308
Oct 29, 2026	42.66	44.87	42.01	43.62	43.62	1.84%	798,293
Oct 28, 2026	43.47	44.00	42.10	42.83	42.83	0.71%	1,179,546
Oct 27, 2026	42.40	43.10	40.50	42.53	42.53	0.54%	1,025,799
Oct 26, 2026	43.34	43.99	41.51	42.30	42.30	-1.86%	701,113
Oct 23, 2026	43.65	44.99	42.65	43.10	43.10	-0.99%	1,192,352
Oct 22, 2026	44.00	44.66	42.89	43.53	43.53	-1.56%	1,287,306
Oct 21, 2026	41.49	44.83	41.00	44.22	44.22	7.67%	2,437,398
Oct 20, 2026	38.96	41.92	38.35	41.07	41.07	5.69%	1,929,185
Oct 19, 2026	37.53	39.41	37.53	38.86	38.86	3.57%	651,066
Oct 16, 2026	38.53	39.01	37.12	37.52	37.52	-3.20%	1,203,355
Oct 15, 2026	38.64	39.30	36.99	38.76	38.76	-0.54%	1,322,578
Oct 14, 2026	38.83	40.00	38.05	38.97	38.97	-1.62%	1,101,556
Oct 13, 2026	37.13	40.62	36.97	39.61	39.61	6.02%	1,209,646
Oct 12, 2026	37.17	37.85	36.37	37.36	37.36	1.08%	742,430
Oct 9, 2026	36.28	38.12	35.95	36.96	36.96	2.04%	1,026,077
Oct 8, 2026	34.40	36.45	34.09	36.22	36.22	3.49%	1,588,134
Oct 7, 2026	34.37	35.44	33.60	35.00	35.00	-0.14%	921,863
Oct 6, 2026	35.91	36.60	34.52	35.05	35.05	-2.99%	1,077,808
Oct 5, 2026	34.12	36.55	34.12	36.13	36.13	5.89%	2,201,812
Oct 2, 2026	32.64	34.79	31.94	34.12	34.12	4.76%	1,405,209
Oct 1, 2026	32.89	34.56	31.26	32.57	32.57	-2.98%	3,579,700
Sep 30, 2026	33.91	34.43	33.15	33.57	33.57	-0.83%	977,132
Sep 29, 2026	34.24	34.82	33.06	33.85	33.85	-1.14%	953,826
Sep 28, 2026	33.15	34.72	32.02	34.24	34.24	-0.17%	1,294,179
Sep 25, 2026	35.22	36.41	34.05	34.30	34.30	-2.86%	1,263,347
Sep 24, 2026	34.00	38.10	33.75	35.31	35.31	4.13%	2,451,115
Sep 23, 2026	36.20	37.49	33.07	33.91	33.91	-6.30%	1,701,402
Sep 22, 2026	36.49	38.00	35.27	36.19	36.19	-0.82%	1,909,791
Sep 21, 2026	36.34	37.04	35.20	36.49	36.49	1.36%	1,039,249
Sep 18, 2026	36.89	38.00	35.34	36.00	36.00	-1.10%	2,770,954
Sep 17, 2026	39.67	39.75	35.78	36.40	36.40	-5.58%	3,247,497
Sep 16, 2026	39.70	40.80	38.20	38.55	38.55	-4.29%	2,912,790
Sep 15, 2026	37.93	40.46	37.00	40.28	40.28	2.34%	2,256,405
Sep 14, 2026	39.63	40.76	38.36	39.36	39.36	-2.21%	983,740
Sep 11, 2026	38.69	40.92	38.69	40.25	40.25	3.60%	995,604
Sep 10, 2026	38.61	40.00	37.76	38.85	38.85	-2.19%	874,974
Sep 9, 2026	41.42	42.21	38.91	39.72	39.72	-5.47%	2,261,404
Sep 8, 2026	39.76	42.55	39.67	42.02	42.02	5.45%	1,466,067
Sep 4, 2026	37.76	39.89	36.58	39.85	39.85	5.67%	1,043,501
Sep 3, 2026	37.48	38.85	37.42	37.71	37.71	2.47%	722,138
Sep 2, 2026	35.66	37.28	34.85	36.80	36.80	5.14%	1,223,698
Sep 1, 2026	35.06	36.01	34.83	35.00	35.00	-3.66%	1,074,873
Aug 31, 2026	38.64	38.64	35.77	36.33	36.33	-5.98%	1,131,568
Aug 28, 2026	39.60	40.19	37.73	38.64	38.64	-2.03%	1,087,426