Ethos Technologies Inc. (LIFE)

NASDAQ: LIFE · Real-Time Price · USD

34.02

-0.78 (-2.24%)

At close: Aug 14, 2026, 4:00 PM EDT

34.00

-0.02 (-0.06%)

After-hours: Aug 14, 2026, 7:59 PM EDT

Ethos Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	35.04	35.69	33.88	34.02	34.02	-2.24%	1,241,616
Aug 13, 2026	33.84	35.30	33.12	34.80	34.80	3.60%	1,474,058
Aug 12, 2026	33.50	34.24	31.71	33.59	33.59	0.42%	1,560,940
Aug 11, 2026	32.43	33.80	31.21	33.45	33.45	3.15%	988,324
Aug 10, 2026	31.05	32.86	31.05	32.43	32.43	2.59%	1,192,282
Aug 7, 2026	29.86	31.74	29.39	31.61	31.61	6.06%	1,537,086
Aug 6, 2026	25.75	31.76	25.75	29.81	29.81	7.52%	2,629,896
Aug 5, 2026	25.75	27.88	23.95	27.72	27.72	0.25%	3,260,400
Aug 4, 2026	27.33	29.39	25.02	27.65	27.65	21.11%	5,292,504
Aug 3, 2026	20.70	23.31	20.69	22.83	22.83	11.80%	2,240,741
Jul 31, 2026	19.90	20.91	19.18	20.42	20.42	0.74%	1,020,339
Jul 30, 2026	19.98	20.54	19.30	20.27	20.27	2.17%	801,837
Jul 29, 2026	18.78	20.21	18.72	19.84	19.84	5.53%	1,049,489
Jul 28, 2026	17.93	19.31	17.57	18.80	18.80	-3.49%	1,140,630
Jul 27, 2026	18.88	19.88	18.75	19.48	19.48	5.30%	581,427
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