Ethos Technologies Inc. (LIFE)

NASDAQ: LIFE · Real-Time Price · USD

18.50

-0.53 (-2.79%)

At close: Jul 24, 2026, 4:00 PM EDT

18.52

+0.02 (0.11%)

After-hours: Jul 24, 2026, 7:59 PM EDT

Ethos Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	19.15	19.40	18.41	18.50	18.50	-2.79%	172,786
Jul 23, 2026	18.78	19.24	18.57	19.03	19.03	-1.04%	344,304
Jul 22, 2026	18.83	19.49	18.56	19.23	19.23	2.12%	334,846
Jul 21, 2026	18.76	20.00	18.40	18.83	18.83	1.78%	243,079
Jul 20, 2026	18.50	19.33	18.35	18.50	18.50	-0.80%	270,886
Jul 17, 2026	18.34	19.23	18.00	18.65	18.65	0.81%	278,410
Jul 16, 2026	18.20	19.06	17.73	18.50	18.50	1.09%	236,686
Jul 15, 2026	19.95	20.13	18.22	18.30	18.30	-7.76%	559,782
Jul 14, 2026	20.06	20.50	18.92	19.84	19.84	2.74%	554,553
Jul 13, 2026	20.05	21.25	19.13	19.31	19.31	-3.88%	669,043
Jul 10, 2026	18.97	20.35	18.77	20.09	20.09	6.80%	479,551
Jul 9, 2026	18.90	19.47	18.43	18.81	18.81	-0.48%	246,856
Jul 8, 2026	19.00	19.60	18.50	18.90	18.90	-2.83%	951,286
Jul 7, 2026	19.37	20.60	18.80	19.45	19.45	0.15%	577,717
Jul 6, 2026	19.31	20.18	18.69	19.42	19.42	-0.87%	789,797
Jul 2, 2026	19.51	19.85	19.01	19.59	19.59	1.19%	350,026
Jul 1, 2026	18.37	19.73	18.37	19.36	19.36	6.73%	371,244
Jun 30, 2026	18.54	18.86	18.02	18.14	18.14	-4.02%	328,179
Jun 29, 2026	19.50	19.88	18.82	18.90	18.90	-3.47%	303,405
Jun 26, 2026	18.16	19.73	18.08	19.58	19.58	5.16%	799,133
Jun 25, 2026	18.03	18.93	17.35	18.62	18.62	2.87%	681,432
Jun 24, 2026	15.38	18.50	15.37	18.10	18.10	18.61%	524,679
Jun 23, 2026	15.42	16.16	15.12	15.26	15.26	-1.74%	208,892
Jun 22, 2026	15.84	16.45	15.11	15.53	15.53	-3.36%	427,031
Jun 18, 2026	15.90	16.24	15.15	16.07	16.07	0.88%	440,153
Jun 17, 2026	15.91	16.85	15.89	15.93	15.93	-0.31%	273,537
Jun 16, 2026	16.54	16.70	15.97	15.98	15.98	-2.89%	259,716
Jun 15, 2026	16.18	17.01	15.98	16.46	16.46	5.41%	453,452
Jun 12, 2026	17.12	17.20	15.33	15.61	15.61	-9.14%	786,152
Jun 11, 2026	16.71	17.33	16.33	17.18	17.18	4.06%	449,107
Jun 10, 2026	17.50	17.60	16.50	16.51	16.51	-6.67%	246,018
Jun 9, 2026	17.00	17.94	16.83	17.69	17.69	5.99%	494,988
Jun 8, 2026	17.07	17.61	16.26	16.69	16.69	-0.77%	327,012
Jun 5, 2026	17.01	18.21	16.55	16.82	16.82	-2.10%	265,912
Jun 4, 2026	16.70	17.84	16.41	17.18	17.18	1.72%	383,523
Jun 3, 2026	17.38	17.48	16.67	16.89	16.89	-2.17%	319,339
Jun 2, 2026	18.59	18.78	16.85	17.27	17.27	-8.55%	634,623
Jun 1, 2026	19.34	19.34	17.69	18.88	18.88	-0.11%	616,413
May 29, 2026	19.46	19.46	18.66	18.90	18.90	-3.47%	394,084
May 28, 2026	21.36	21.59	18.53	19.58	19.58	-7.38%	709,830
May 27, 2026	19.00	21.21	19.00	21.14	21.14	9.53%	457,787
May 26, 2026	17.67	19.31	17.34	19.30	19.30	9.04%	549,968
May 22, 2026	21.15	21.84	17.70	17.70	17.70	-14.53%	565,546
May 21, 2026	19.29	20.96	18.00	20.71	20.71	3.45%	994,475
May 20, 2026	19.20	20.62	19.17	20.02	20.02	4.93%	353,966
May 19, 2026	20.81	20.81	18.94	19.08	19.08	-7.92%	426,944
May 18, 2026	21.75	22.29	20.61	20.72	20.72	-4.56%	318,481
May 15, 2026	22.15	24.75	21.66	21.71	21.71	-3.38%	1,124,245
May 14, 2026	23.00	23.50	21.85	22.47	22.47	-8.06%	785,675
May 13, 2026	27.17	27.17	23.25	24.44	24.44	-4.72%	737,286