Skip to main content
logo
Ethos Technologies Inc. (LIFE)
NASDAQ: LIFE · Real-Time Price · USD
16.07
+0.14 (0.88%)
At close: Jun 18, 2026, 4:00 PM EDT
15.90
-0.17 (-1.06%)
After-hours: Jun 18, 2026, 7:49 PM EDT

Ethos Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202615.9016.2415.1516.0716.070.88%439,945
Jun 17, 202615.9116.8515.8915.9315.93-0.31%273,040
Jun 16, 202616.5416.7015.9715.9815.98-2.89%259,325
Jun 15, 202616.1817.0115.9816.4616.465.41%453,396
Jun 12, 202617.1217.2015.3315.6115.61-9.14%784,721
Jun 11, 202616.7117.3316.3317.1817.184.06%448,022
Jun 10, 202617.5017.6016.5016.5116.51-6.67%241,817
Jun 9, 202617.0017.9416.8317.6917.695.99%494,879
Jun 8, 202617.0717.6116.2616.6916.69-0.77%305,290
Jun 5, 202617.0118.2116.5516.8216.82-2.10%264,737
Jun 4, 202616.7017.8416.4117.1817.181.72%382,197
Jun 3, 202617.3817.4816.6716.8916.89-2.17%318,880
Jun 2, 202618.5918.7816.8517.2717.27-8.55%631,522
Jun 1, 202619.3419.3417.6918.8818.88-0.11%615,899
May 29, 202619.4619.4618.6618.9018.90-3.47%384,026
May 28, 202621.3621.5918.5319.5819.58-7.38%707,080
May 27, 202619.0021.2119.0021.1421.149.53%455,203
May 26, 202617.6719.3117.3419.3019.309.04%545,271
May 22, 202621.1521.8417.7017.7017.70-14.53%563,308
May 21, 202619.2920.9618.0020.7120.713.45%992,757
May 20, 202619.2020.6219.1720.0220.024.93%349,370
May 19, 202620.8120.8118.9419.0819.08-7.92%426,319
May 18, 202621.7522.2920.6120.7220.72-4.56%316,831
May 15, 202622.1524.7521.6621.7121.71-3.38%1,124,245
May 14, 202623.0023.5021.8522.4722.47-8.06%785,675
May 13, 202627.1727.1723.2524.4424.44-4.72%737,286
May 12, 202629.3930.0425.3025.6525.65-13.87%955,380
May 11, 202629.3630.6127.0229.7829.780.10%781,419
May 8, 202629.7231.9529.0429.7529.75-2.75%559,116
May 7, 202624.5032.5024.2530.5930.5932.31%2,277,078
May 6, 202621.0923.2520.6023.1223.129.83%829,702
May 5, 202619.6421.5019.0321.0521.058.00%505,426
May 4, 202618.6819.6917.7819.4919.494.50%701,387
May 1, 202617.7219.1817.3818.6518.656.33%441,032
Apr 30, 202617.6718.0017.1417.5417.54-0.79%261,288
Apr 29, 202618.0318.0317.0117.6817.68-1.67%282,090
Apr 28, 202617.7218.4217.6817.9817.981.87%320,192
Apr 27, 202616.7917.7716.5017.6517.655.25%523,802
Apr 24, 202616.3417.2316.2416.7716.772.63%325,991
Apr 23, 202616.2116.5316.1116.3416.341.43%246,398
Apr 22, 202616.5016.5615.8516.1116.11-1.53%203,534
Apr 21, 202615.9116.5515.6216.3616.362.25%459,741
Apr 20, 202616.3216.4715.8716.0016.00-1.23%367,171
Apr 17, 202615.5316.2915.2116.2016.205.74%666,351
Apr 16, 202614.8715.5714.6215.3215.323.72%469,682
Apr 15, 202614.8115.0814.0714.7714.770.54%485,899
Apr 14, 202614.5014.7514.1614.6914.692.23%490,258
Apr 13, 202613.6114.4713.3814.3714.374.06%326,240
Apr 10, 202613.8514.4013.6113.8113.81-0.47%552,488
Apr 9, 202612.9613.9512.8813.8813.887.14%811,961