Ethos Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	29.39	30.04	25.30	26.44	-	-11.22%	605,391
May 11, 2026	29.36	30.61	27.02	29.78	29.78	0.10%	774,989
May 8, 2026	29.72	31.95	29.04	29.75	29.75	-2.75%	558,062
May 7, 2026	24.50	32.50	24.25	30.59	30.59	32.31%	2,275,466
May 6, 2026	21.09	23.25	20.60	23.12	23.12	9.83%	762,791
May 5, 2026	19.64	21.50	19.03	21.05	21.05	8.00%	503,211
May 4, 2026	18.68	19.69	17.78	19.49	19.49	4.50%	700,874
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
Mar 19, 2026	10.85	10.93	9.98	10.00	10.00	-7.41%	803,640
Mar 18, 2026	11.85	11.93	10.75	10.80	10.80	-9.28%	608,267
Mar 17, 2026	11.89	12.55	11.84	11.91	11.91	-0.29%	537,651
Mar 16, 2026	12.03	12.45	11.74	11.94	11.94	-1.65%	615,046
Mar 13, 2026	12.83	13.20	11.97	12.14	12.14	-2.88%	665,430
Mar 12, 2026	12.35	12.83	12.16	12.50	12.50	-0.87%	657,503
Mar 11, 2026	12.61	13.04	12.01	12.61	12.61	-1.41%	384,738
Mar 10, 2026	13.22	13.58	12.44	12.79	12.79	-3.40%	561,679
Mar 9, 2026	13.03	13.26	12.33	13.24	13.24	0.61%	505,411
Mar 6, 2026	13.18	13.28	12.60	13.16	13.16	-2.16%	204,970
Mar 5, 2026	13.60	13.97	12.85	13.45	13.45	-0.44%	425,330
Mar 4, 2026	13.30	13.62	12.81	13.51	13.51	2.66%	446,817
Mar 3, 2026	12.50	13.26	11.95	13.16	13.16	4.53%	287,902