Ethos Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	19.34	19.34	17.69	18.92	-	0.11%	458,806
May 29, 2026	19.46	19.46	18.66	18.90	18.90	-3.47%	384,026
May 28, 2026	21.36	21.59	18.53	19.58	19.58	-7.38%	707,080
May 27, 2026	19.00	21.21	19.00	21.14	21.14	9.53%	455,203
May 26, 2026	17.67	19.31	17.34	19.30	19.30	9.04%	545,271
May 22, 2026	21.15	21.84	17.70	17.70	17.70	-14.53%	563,308
May 21, 2026	19.29	20.96	18.00	20.71	20.71	3.45%	992,757
May 20, 2026	19.20	20.62	19.17	20.02	20.02	4.93%	349,370
May 19, 2026	20.81	20.81	18.94	19.08	19.08	-7.92%	426,319
May 18, 2026	21.75	22.29	20.61	20.72	20.72	-4.56%	316,831
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
May 12, 2026	29.39	30.04	25.30	25.65	25.65	-13.87%	955,380
May 11, 2026	29.36	30.61	27.02	29.78	29.78	0.10%	781,419
May 8, 2026	29.72	31.95	29.04	29.75	29.75	-2.75%	559,116
May 7, 2026	24.50	32.50	24.25	30.59	30.59	32.31%	2,277,078
May 6, 2026	21.09	23.25	20.60	23.12	23.12	9.83%	829,702
May 5, 2026	19.64	21.50	19.03	21.05	21.05	8.00%	505,426
May 4, 2026	18.68	19.69	17.78	19.49	19.49	4.50%	701,387
May 1, 2026	17.72	19.18	17.38	18.65	18.65	6.33%	441,032
Apr 30, 2026	17.67	18.00	17.14	17.54	17.54	-0.79%	261,288
Apr 29, 2026	18.03	18.03	17.01	17.68	17.68	-1.67%	282,090
Apr 28, 2026	17.72	18.42	17.68	17.98	17.98	1.87%	320,192
Apr 27, 2026	16.79	17.77	16.50	17.65	17.65	5.25%	523,802
Apr 24, 2026	16.34	17.23	16.24	16.77	16.77	2.63%	325,991
Apr 23, 2026	16.21	16.53	16.11	16.34	16.34	1.43%	246,398
Apr 22, 2026	16.50	16.56	15.85	16.11	16.11	-1.53%	203,534
Apr 21, 2026	15.91	16.55	15.62	16.36	16.36	2.25%	459,741
Apr 20, 2026	16.32	16.47	15.87	16.00	16.00	-1.23%	367,171
Apr 17, 2026	15.53	16.29	15.21	16.20	16.20	5.74%	666,351
Apr 16, 2026	14.87	15.57	14.62	15.32	15.32	3.72%	469,682
Apr 15, 2026	14.81	15.08	14.07	14.77	14.77	0.54%	485,899
Apr 14, 2026	14.50	14.75	14.16	14.69	14.69	2.23%	490,258
Apr 13, 2026	13.61	14.47	13.38	14.37	14.37	4.06%	326,240
Apr 10, 2026	13.85	14.40	13.61	13.81	13.81	-0.47%	552,488
Apr 9, 2026	12.96	13.95	12.88	13.88	13.88	7.14%	811,961
Apr 8, 2026	12.74	13.05	12.38	12.95	12.95	3.02%	347,178
Apr 7, 2026	12.16	12.62	11.75	12.57	12.57	3.03%	296,166
Apr 6, 2026	11.98	12.33	11.70	12.20	12.20	2.78%	316,283
Apr 2, 2026	10.91	12.00	10.87	11.87	11.87	6.65%	470,050
Apr 1, 2026	11.20	11.66	11.09	11.13	11.13	-0.36%	522,539
Mar 31, 2026	10.97	11.36	10.79	11.17	11.17	2.48%	534,606
Mar 30, 2026	10.12	11.22	10.12	10.90	10.90	7.60%	519,135
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