Ethos Technologies Inc. (LIFE)
NASDAQ: LIFE · Real-Time Price · USD
16.36
+0.36 (2.25%)
At close: Apr 21, 2026, 4:00 PM EDT
16.75
+0.39 (2.38%)
Pre-market: Apr 22, 2026, 8:46 AM EDT
Ethos Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 15.91 | 16.55 | 15.62 | 16.36 | 16.36 | 2.25% | 455,577 |
| Apr 20, 2026 | 16.32 | 16.47 | 15.87 | 16.00 | 16.00 | -1.23% | 366,762 |
| Apr 17, 2026 | 15.53 | 16.29 | 15.21 | 16.20 | 16.20 | 5.74% | 663,858 |
| Apr 16, 2026 | 14.87 | 15.57 | 14.62 | 15.32 | 15.32 | 3.72% | 468,484 |
| Apr 15, 2026 | 14.81 | 15.08 | 14.07 | 14.77 | 14.77 | 0.54% | 485,742 |
| Apr 14, 2026 | 14.50 | 14.75 | 14.16 | 14.69 | 14.69 | 2.23% | 489,796 |
| Apr 13, 2026 | 13.61 | 14.47 | 13.38 | 14.37 | 14.37 | 4.06% | 325,784 |
| Apr 10, 2026 | 13.85 | 14.40 | 13.61 | 13.81 | 13.81 | -0.47% | 552,228 |
| Apr 9, 2026 | 12.96 | 13.95 | 12.88 | 13.88 | 13.88 | 7.14% | 420,713 |
| Apr 8, 2026 | 12.74 | 13.05 | 12.38 | 12.95 | 12.95 | 3.02% | 344,976 |
| Apr 7, 2026 | 12.16 | 12.62 | 11.75 | 12.57 | 12.57 | 3.03% | 295,924 |
| Apr 6, 2026 | 11.98 | 12.33 | 11.70 | 12.20 | 12.20 | 2.78% | 316,026 |
| Apr 2, 2026 | 10.91 | 12.00 | 10.87 | 11.87 | 11.87 | 6.65% | 393,093 |
| Apr 1, 2026 | 11.20 | 11.66 | 11.09 | 11.13 | 11.13 | -0.36% | 522,188 |
| Mar 31, 2026 | 10.97 | 11.36 | 10.79 | 11.17 | 11.17 | 2.48% | 526,814 |
| Mar 30, 2026 | 10.12 | 11.22 | 10.12 | 10.90 | 10.90 | 7.60% | 518,947 |
| Mar 27, 2026 | 10.10 | 10.33 | 9.85 | 10.13 | 10.13 | 0.30% | 512,165 |
| Mar 26, 2026 | 10.50 | 10.60 | 9.97 | 10.10 | 10.10 | -5.43% | 393,409 |
| Mar 25, 2026 | 10.15 | 10.73 | 10.05 | 10.68 | 10.68 | 5.85% | 273,766 |
| Mar 24, 2026 | 10.13 | 10.49 | 9.73 | 10.09 | 10.09 | -0.39% | 365,193 |
| Mar 23, 2026 | 10.15 | 10.52 | 10.05 | 10.13 | 10.13 | 2.84% | 453,168 |
| Mar 20, 2026 | 10.09 | 10.89 | 9.69 | 9.85 | 9.85 | -1.50% | 1,666,042 |
| Mar 19, 2026 | 10.85 | 10.93 | 9.98 | 10.00 | 10.00 | -7.41% | 803,640 |
| Mar 18, 2026 | 11.85 | 11.93 | 10.75 | 10.80 | 10.80 | -9.28% | 608,267 |
| Mar 17, 2026 | 11.89 | 12.55 | 11.84 | 11.91 | 11.91 | -0.29% | 537,651 |
| Mar 16, 2026 | 12.03 | 12.45 | 11.74 | 11.94 | 11.94 | -1.65% | 615,046 |
| Mar 13, 2026 | 12.83 | 13.20 | 11.97 | 12.14 | 12.14 | -2.88% | 665,430 |
| Mar 12, 2026 | 12.35 | 12.83 | 12.16 | 12.50 | 12.50 | -0.87% | 657,503 |
| Mar 11, 2026 | 12.61 | 13.04 | 12.01 | 12.61 | 12.61 | -1.41% | 384,738 |
| Mar 10, 2026 | 13.22 | 13.58 | 12.44 | 12.79 | 12.79 | -3.40% | 561,679 |
| Mar 9, 2026 | 13.03 | 13.26 | 12.33 | 13.24 | 13.24 | 0.61% | 505,411 |
| Mar 6, 2026 | 13.18 | 13.28 | 12.60 | 13.16 | 13.16 | -2.16% | 204,970 |
| Mar 5, 2026 | 13.60 | 13.97 | 12.85 | 13.45 | 13.45 | -0.44% | 425,330 |
| Mar 4, 2026 | 13.30 | 13.62 | 12.81 | 13.51 | 13.51 | 2.66% | 446,817 |
| Mar 3, 2026 | 12.50 | 13.26 | 11.95 | 13.16 | 13.16 | 4.53% | 287,902 |
| Mar 2, 2026 | 12.02 | 12.65 | 11.50 | 12.59 | 12.59 | 1.94% | 224,267 |
| Feb 27, 2026 | 12.22 | 12.60 | 11.50 | 12.35 | 12.35 | 0.57% | 474,796 |
| Feb 26, 2026 | 12.24 | 12.30 | 11.25 | 12.28 | 12.28 | 3.72% | 429,982 |
| Feb 25, 2026 | 11.77 | 12.20 | 11.44 | 11.84 | 11.84 | 3.50% | 331,169 |
| Feb 24, 2026 | 11.20 | 11.96 | 10.83 | 11.44 | 11.44 | 4.00% | 443,925 |
| Feb 23, 2026 | 11.47 | 11.95 | 10.60 | 11.00 | 11.00 | 1.85% | 651,083 |
| Feb 20, 2026 | 10.96 | 11.15 | 10.52 | 10.80 | 10.80 | -0.83% | 298,839 |
| Feb 19, 2026 | 11.23 | 11.23 | 10.56 | 10.89 | 10.89 | -2.77% | 167,280 |
| Feb 18, 2026 | 10.24 | 11.23 | 10.11 | 11.20 | 11.20 | 11.11% | 421,799 |
| Feb 17, 2026 | 10.39 | 10.85 | 9.90 | 10.08 | 10.08 | -2.04% | 339,203 |
| Feb 13, 2026 | 10.17 | 11.07 | 10.17 | 10.29 | 10.29 | 0.39% | 435,717 |
| Feb 12, 2026 | 10.35 | 10.67 | 9.45 | 10.25 | 10.25 | -0.58% | 593,213 |
| Feb 11, 2026 | 10.80 | 11.11 | 10.05 | 10.31 | 10.31 | -1.81% | 308,275 |
| 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 |