NASDAQ : LIFE

Ethos Technologies Inc. — Price history

Financials · Insurance - Life · United States

Last price 43.37 USD (Oct 30, 2026, 12:05 PM EDT) · Market cap 2.77B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Ethos Technologies Inc. (LIFE) closed at 43.39 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	42.75	44.33	42.15	43.39	1,941,308	-0.53%
2026-10-29	42.66	44.87	42.013	43.62	798,293	+1.84%
2026-10-28	43.47	44	42.095	42.83	1,179,546	+0.71%
2026-10-27	42.4	43.1	40.5	42.53	1,025,799	+0.54%
2026-10-26	43.34	43.99	41.51	42.3	701,113	-1.86%
2026-10-23	43.65	44.99	42.65	43.1	1,192,352	-0.99%
2026-10-22	44	44.66	42.89	43.53	1,287,306	-1.56%
2026-10-21	41.49	44.83	41	44.22	2,437,398	+7.67%
2026-10-20	38.96	41.92	38.35	41.07	1,929,185	+5.69%
2026-10-19	37.53	39.41	37.53	38.86	651,066	+3.57%
2026-10-16	38.525	39.01	37.115	37.52	1,203,355	-3.20%
2026-10-15	38.64	39.3	36.99	38.76	1,322,578	-0.54%
2026-10-14	38.825	40	38.045	38.97	1,101,556	-1.62%
2026-10-13	37.13	40.62	36.97	39.61	1,209,646	+6.02%
2026-10-12	37.17	37.85	36.37	37.36	742,430	+1.08%
2026-10-09	36.28	38.12	35.945	36.96	1,026,077	+2.04%
2026-10-08	34.4	36.45	34.09	36.22	1,588,134	+3.49%
2026-10-07	34.37	35.44	33.6	35	921,863	-0.14%
2026-10-06	35.91	36.6	34.52	35.05	1,077,808	-2.99%
2026-10-05	34.12	36.55	34.115	36.13	2,201,812	+5.89%
2026-10-02	32.64	34.79	31.94	34.12	1,405,209	+4.76%
2026-10-01	32.89	34.56	31.26	32.57	3,579,700	-2.98%
2026-09-30	33.91	34.43	33.15	33.57	977,132	-0.83%
2026-09-29	34.24	34.82	33.06	33.85	953,826	-1.14%
2026-09-28	33.15	34.72	32.02	34.24	1,294,179	-0.17%
2026-09-25	35.22	36.41	34.047	34.3	1,263,347	-2.86%
2026-09-24	34	38.1	33.75	35.31	2,451,115	+4.13%
2026-09-23	36.2	37.49	33.07	33.91	1,701,402	-6.30%
2026-09-22	36.49	38	35.27	36.19	1,909,791	-0.82%
2026-09-21	36.34	37.035	35.2	36.49	1,039,249	+1.36%
2026-09-18	36.89	38	35.34	36	2,770,954	-1.10%
2026-09-17	39.67	39.75	35.78	36.4	3,247,497	-5.58%
2026-09-16	39.7	40.8	38.2	38.55	2,912,790	-4.29%
2026-09-15	37.93	40.455	37	40.28	2,256,405	+2.34%
2026-09-14	39.63	40.76	38.36	39.36	983,740	-2.21%
2026-09-11	38.69	40.92	38.69	40.25	995,604	+3.60%
2026-09-10	38.61	40	37.76	38.85	874,974	-2.19%
2026-09-09	41.42	42.21	38.91	39.72	2,261,404	-5.47%
2026-09-08	39.76	42.55	39.665	42.02	1,466,067	+5.45%
2026-09-04	37.76	39.89	36.58	39.85	1,043,501	+5.67%
2026-09-03	37.48	38.85	37.415	37.71	722,138	+2.47%
2026-09-02	35.66	37.28	34.85	36.8	1,223,698	+5.14%
2026-09-01	35.06	36.01	34.83	35	1,074,873	-3.66%
2026-08-31	38.64	38.64	35.77	36.33	1,131,568	-5.98%
2026-08-28	39.6	40.19	37.73	38.64	1,087,426	-2.03%
2026-08-27	39.4	40.93	38.72	39.44	987,123	+0.84%
2026-08-26	38.24	40.97	38	39.11	1,614,058	+1.43%
2026-08-25	36.96	38.94	36.62	38.56	2,016,046	+5.01%
2026-08-24	33.05	37.17	32	36.72	2,615,483	+7.49%
2026-08-21	33.9	34.49	32.51	34.16	850,094	+1.91%
2026-08-20	32.86	34.225	31.845	33.52	1,533,639	+2.04%
2026-08-19	34.37	34.37	32.233	32.85	1,035,664	-3.41%
2026-08-18	34.06	35.61	32.6	34.01	1,508,987	-3.30%
2026-08-17	34.03	35.473	33.3	35.17	1,648,413	+3.38%
2026-08-14	35.04	35.69	33.88	34.02	1,244,666	-2.24%
2026-08-13	33.84	35.3	33.12	34.8	1,474,165	+3.60%
2026-08-12	33.5	34.24	31.71	33.59	1,561,356	+0.42%
2026-08-11	32.43	33.8	31.21	33.45	989,069	+3.15%
2026-08-10	31.05	32.86	31.05	32.43	1,192,972	+2.59%
2026-08-07	29.86	31.74	29.39	31.61	1,539,587	+6.06%
2026-08-06	25.75	31.76	25.75	29.805	2,630,850	+7.52%
2026-08-05	25.75	27.88	23.95	27.72	3,265,459	+0.25%
2026-08-04	27.33	29.39	25.02	27.65	5,332,051	+21.11%
2026-08-03	20.7	23.31	20.69	22.83	2,342,127	+11.80%
2026-07-31	19.9	20.91	19.184	20.42	1,020,447	+0.74%
2026-07-30	19.98	20.54	19.3	20.27	802,400	+2.17%
2026-07-29	18.78	20.21	18.715	19.84	1,049,686	+5.53%
2026-07-28	17.93	19.31	17.57	18.8	1,141,466	-3.49%
2026-07-27	18.88	19.88	18.75	19.48	665,399	+5.30%
2026-07-24	19.15	19.4	18.41	18.5	172,965	-2.79%
2026-07-23	18.78	19.24	18.57	19.03	344,342	-1.04%
2026-07-22	18.83	19.49	18.56	19.23	337,457	+2.12%
2026-07-21	18.76	20	18.4	18.83	262,108	+1.78%
2026-07-20	18.5	19.328	18.345	18.5	271,704	-0.80%
2026-07-17	18.34	19.23	18	18.65	278,548	+0.81%
2026-07-16	18.2	19.06	17.725	18.5	237,708	+1.09%
2026-07-15	19.95	20.13	18.22	18.3	560,134	-7.76%
2026-07-14	20.06	20.5	18.919	19.84	554,576	+2.74%
2026-07-13	20.05	21.25	19.125	19.31	669,390	-3.88%
2026-07-10	18.97	20.35	18.77	20.09	482,005	+6.80%
2026-07-09	18.9	19.469	18.43	18.81	246,929	-0.48%
2026-07-08	19	19.6	18.5	18.9	951,299	-2.83%
2026-07-07	19.37	20.6	18.8	19.45	577,717	+0.15%
2026-07-06	19.31	20.18	18.69	19.42	789,797	-0.87%
2026-07-02	19.51	19.85	19.01	19.59	350,026	+1.19%
2026-07-01	18.365	19.73	18.365	19.36	371,244	+6.73%
2026-06-30	18.54	18.86	18.023	18.14	328,179	-4.02%
2026-06-29	19.5	19.88	18.82	18.9	303,405	-3.47%
2026-06-26	18.16	19.73	18.075	19.58	799,133	+5.16%
2026-06-25	18.03	18.93	17.347	18.62	681,432	+2.87%
2026-06-24	15.38	18.5	15.37	18.1	524,679	+18.61%
2026-06-23	15.42	16.16	15.12	15.26	208,892	-1.74%
2026-06-22	15.84	16.45	15.11	15.53	427,031	-3.36%
2026-06-18	15.9	16.24	15.15	16.07	440,153	+0.88%
2026-06-17	15.91	16.845	15.89	15.93	273,537	-0.31%
2026-06-16	16.54	16.695	15.97	15.98	259,716	-2.89%
2026-06-15	16.18	17.01	15.975	16.455	453,452	+5.41%
2026-06-12	17.12	17.195	15.33	15.61	786,152	-9.14%
2026-06-11	16.71	17.33	16.33	17.18	449,107	+4.06%
2026-06-10	17.5	17.6	16.5	16.51	246,018	-6.67%
2026-06-09	17	17.94	16.825	17.69	494,988	+5.99%
2026-06-08	17.07	17.61	16.26	16.69	327,012	-0.77%
2026-06-05	17.01	18.212	16.55	16.82	265,912	-2.10%
2026-06-04	16.7	17.84	16.41	17.18	383,523	+1.72%
2026-06-03	17.38	17.48	16.67	16.89	319,339	-2.17%
2026-06-02	18.59	18.775	16.85	17.265	634,623	-8.55%
2026-06-01	19.34	19.34	17.69	18.88	616,413	-0.11%
2026-05-29	19.46	19.46	18.66	18.9	394,084	-3.47%
2026-05-28	21.355	21.59	18.53	19.58	709,830	-7.38%
2026-05-27	19	21.21	19	21.14	457,787	+9.53%
2026-05-26	17.67	19.31	17.34	19.3	549,968	+9.04%
2026-05-22	21.15	21.844	17.7	17.7	565,546	-14.53%
2026-05-21	19.29	20.96	18	20.71	994,475	+3.45%
2026-05-20	19.2	20.62	19.17	20.02	353,966	+4.93%
2026-05-19	20.81	20.81	18.94	19.08	426,944	-7.92%
2026-05-18	21.75	22.29	20.61	20.72	318,481	-4.56%
2026-05-15	22.15	24.75	21.66	21.71	1,124,245	-3.38%
2026-05-14	23	23.5	21.85	22.47	785,675	-8.06%
2026-05-13	27.165	27.165	23.25	24.44	737,286	-4.72%
2026-05-12	29.39	30.04	25.3	25.65	955,380	-13.87%