Ethos Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	38.53	39.01	38.00	38.18	38.18	-1.51%	37,866
Oct 15, 2026	38.64	39.30	36.99	38.76	38.76	-0.54%	1,113,672
Oct 14, 2026	38.83	40.00	38.05	38.97	38.97	-1.62%	775,117
Oct 13, 2026	37.13	40.62	36.97	39.61	39.61	6.02%	1,208,764
Oct 12, 2026	37.17	37.85	36.37	37.36	37.36	1.08%	722,530
Oct 9, 2026	36.28	38.12	35.95	36.96	36.96	2.04%	1,005,982
Oct 8, 2026	34.40	36.45	34.09	36.22	36.22	3.49%	976,960
Oct 7, 2026	34.37	35.44	33.60	35.00	35.00	-0.14%	921,662
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
Aug 27, 2026	39.40	40.93	38.72	39.44	39.44	0.84%	987,123
Aug 26, 2026	38.24	40.97	38.00	39.11	39.11	1.43%	1,614,058
Aug 25, 2026	36.96	38.94	36.62	38.56	38.56	5.01%	2,016,046
Aug 24, 2026	33.05	37.17	32.00	36.72	36.72	7.49%	2,615,483
Aug 21, 2026	33.90	34.49	32.51	34.16	34.16	1.91%	850,094
Aug 20, 2026	32.86	34.23	31.85	33.52	33.52	2.04%	1,533,639
Aug 19, 2026	34.37	34.37	32.23	32.85	32.85	-3.41%	1,035,664
Aug 18, 2026	34.06	35.61	32.60	34.01	34.01	-3.30%	1,508,987
Aug 17, 2026	34.03	35.47	33.30	35.17	35.17	3.38%	1,648,413
Aug 14, 2026	35.04	35.69	33.88	34.02	34.02	-2.24%	1,244,666
Aug 13, 2026	33.84	35.30	33.12	34.80	34.80	3.60%	1,474,165
Aug 12, 2026	33.50	34.24	31.71	33.59	33.59	0.42%	1,561,356
Aug 11, 2026	32.43	33.80	31.21	33.45	33.45	3.15%	989,069
Aug 10, 2026	31.05	32.86	31.05	32.43	32.43	2.59%	1,192,972
Aug 7, 2026	29.86	31.74	29.39	31.61	31.61	6.06%	1,539,587