Ethos Technologies Inc. (LIFE)

NASDAQ: LIFE · Real-Time Price · USD

39.85

+2.14 (5.67%)

At close: Sep 4, 2026, 4:00 PM EDT

39.70

-0.15 (-0.38%)

After-hours: Sep 4, 2026, 7:35 PM EDT

Ethos Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	37.76	39.89	36.58	39.85	39.85	5.67%	1,043,044
Sep 3, 2026	37.48	38.85	37.42	37.71	37.71	2.47%	721,922
Sep 2, 2026	35.66	37.28	34.85	36.80	36.80	5.14%	1,223,478
Sep 1, 2026	35.06	36.01	34.83	35.00	35.00	-3.66%	1,074,715
Aug 31, 2026	38.64	38.64	35.77	36.33	36.33	-5.98%	1,126,509
Aug 28, 2026	39.60	40.19	37.73	38.64	38.64	-2.03%	1,087,284
Aug 27, 2026	39.40	40.93	38.72	39.44	39.44	0.84%	985,490
Aug 26, 2026	38.24	40.97	38.00	39.11	39.11	1.43%	1,612,844
Aug 25, 2026	36.96	38.94	36.62	38.56	38.56	5.01%	2,012,757
Aug 24, 2026	33.05	37.17	32.00	36.72	36.72	7.49%	2,614,721
Aug 21, 2026	33.90	34.49	32.51	34.16	34.16	1.91%	848,465
Aug 20, 2026	32.86	34.23	31.85	33.52	33.52	2.04%	1,533,603
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
Aug 6, 2026	25.75	31.76	25.75	29.81	29.81	7.52%	2,630,850
Aug 5, 2026	25.75	27.88	23.95	27.72	27.72	0.25%	3,265,459
Aug 4, 2026	27.33	29.39	25.02	27.65	27.65	21.11%	5,332,051
Aug 3, 2026	20.70	23.31	20.69	22.83	22.83	11.80%	2,342,127
Jul 31, 2026	19.90	20.91	19.18	20.42	20.42	0.74%	1,020,447
Jul 30, 2026	19.98	20.54	19.30	20.27	20.27	2.17%	802,400
Jul 29, 2026	18.78	20.21	18.72	19.84	19.84	5.53%	1,049,686
Jul 28, 2026	17.93	19.31	17.57	18.80	18.80	-3.49%	1,141,466
Jul 27, 2026	18.88	19.88	18.75	19.48	19.48	5.30%	665,399
Jul 24, 2026	19.15	19.40	18.41	18.50	18.50	-2.79%	172,965
Jul 23, 2026	18.78	19.24	18.57	19.03	19.03	-1.04%	344,342
Jul 22, 2026	18.83	19.49	18.56	19.23	19.23	2.12%	337,457
Jul 21, 2026	18.76	20.00	18.40	18.83	18.83	1.78%	262,109
Jul 20, 2026	18.50	19.33	18.35	18.50	18.50	-0.80%	271,704
Jul 17, 2026	18.34	19.23	18.00	18.65	18.65	0.81%	278,548
Jul 16, 2026	18.20	19.06	17.73	18.50	18.50	1.09%	237,708
Jul 15, 2026	19.95	20.13	18.22	18.30	18.30	-7.76%	560,134
Jul 14, 2026	20.06	20.50	18.92	19.84	19.84	2.74%	554,576
Jul 13, 2026	20.05	21.25	19.13	19.31	19.31	-3.88%	669,390
Jul 10, 2026	18.97	20.35	18.77	20.09	20.09	6.80%	482,005
Jul 9, 2026	18.90	19.47	18.43	18.81	18.81	-0.48%	246,929
Jul 8, 2026	19.00	19.60	18.50	18.90	18.90	-2.83%	951,299
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