5 DAY PERFORMANCE
-17.61%
1 MONTH PERFORMANCE
-25.20%
3 MONTH PERFORMANCE
+30.70%
Ethos Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $15.84 | $15.53 (-1.96%) | $16.45 | $15.11 | 427.03 K | $747.46 M |
| 06/18/2026 | $15.90 | $16.07 (1.07%) | $16.24 | $15.15 | 440.15 K | $773.45 M |
| 06/17/2026 | $15.91 | $15.93 (0.13%) | $16.85 | $15.89 | 273.54 K | $766.71 M |
| 06/16/2026 | $16.54 | $15.98 (-3.39%) | $16.70 | $15.97 | 259.72 K | $769.12 M |
| 06/15/2026 | $16.18 | $16.45 (1.67%) | $17.01 | $15.97 | 453.45 K | $791.74 M |
| 06/12/2026 | $17.12 | $15.61 (-8.82%) | $17.20 | $15.33 | 786.15 K | $751.31 M |
| 06/11/2026 | $16.71 | $17.18 (2.81%) | $17.33 | $16.33 | 449.11 K | $826.87 M |
| 06/10/2026 | $17.50 | $16.51 (-5.66%) | $17.60 | $16.50 | 246.02 K | $794.63 M |
| 06/09/2026 | $17.00 | $17.69 (4.06%) | $17.94 | $16.83 | 494.99 K | $851.42 M |
| 06/08/2026 | $17.07 | $16.69 (-2.23%) | $17.61 | $16.26 | 327.01 K | $803.29 M |
| 06/05/2026 | $17.01 | $16.82 (-1.12%) | $18.21 | $16.55 | 265.91 K | $809.55 M |
| 06/04/2026 | $16.70 | $17.18 (2.87%) | $17.84 | $16.41 | 383.52 K | $826.87 M |
| 06/03/2026 | $17.38 | $16.89 (-2.82%) | $17.48 | $16.67 | 319.34 K | $812.92 M |
| 06/02/2026 | $18.59 | $17.27 (-7.1%) | $18.77 | $16.85 | 634.62 K | $831.21 M |
| 06/01/2026 | $19.34 | $18.88 (-2.38%) | $19.34 | $17.69 | 616.41 K | $1.19 B |
| 05/29/2026 | $19.46 | $18.90 (-2.88%) | $19.46 | $18.66 | 394.08 K | $1.19 B |
| 05/28/2026 | $21.36 | $19.58 (-8.33%) | $21.59 | $18.53 | 709.83 K | $1.23 B |
| 05/27/2026 | $19.00 | $21.14 (11.26%) | $21.21 | $19.00 | 457.79 K | $1.33 B |
| 05/26/2026 | $17.67 | $19.30 (9.22%) | $19.31 | $17.34 | 549.97 K | $1.22 B |
| 05/22/2026 | $21.15 | $17.70 (-16.31%) | $21.84 | $17.70 | 565.55 K | $1.11 B |
| 05/21/2026 | $19.29 | $20.71 (7.36%) | $20.96 | $18.00 | 994.48 K | $1.30 B |
| 05/20/2026 | $19.20 | $20.02 (4.27%) | $20.62 | $19.17 | 353.97 K | $1.26 B |
| 05/19/2026 | $20.81 | $19.08 (-8.31%) | $20.81 | $18.94 | 426.94 K | $1.20 B |
| 05/18/2026 | $21.75 | $20.72 (-4.74%) | $22.29 | $20.61 | 318.48 K | $1.31 B |
| 05/15/2026 | $22.15 | $21.71 (-1.99%) | $24.75 | $21.66 | 1.12 M | $1.37 B |
| 05/14/2026 | $23.00 | $22.47 (-2.3%) | $23.50 | $21.85 | 785.68 K | $1.42 B |
| 05/13/2026 | $27.17 | $24.44 (-10.05%) | $27.17 | $23.25 | 737.30 K | $1.54 B |
| 05/12/2026 | $29.39 | $25.65 (-12.73%) | $30.04 | $25.30 | 955.40 K | $1.62 B |
| 05/11/2026 | $29.36 | $29.78 (1.43%) | $30.61 | $27.02 | 781.42 K | $1.88 B |
| 05/08/2026 | $29.72 | $29.75 (0.1%) | $31.95 | $29.04 | 559.12 K | $1.87 B |
| 05/07/2026 | $24.50 | $30.59 (24.86%) | $32.50 | $24.25 | 2.28 M | $1.93 B |
| 05/06/2026 | $21.09 | $23.12 (9.63%) | $23.25 | $20.60 | 829.70 K | $1.46 B |
| 05/05/2026 | $19.64 | $21.05 (7.18%) | $21.50 | $19.03 | 505.43 K | $1.33 B |
| 05/04/2026 | $18.68 | $19.49 (4.34%) | $19.69 | $17.78 | 701.40 K | $1.23 B |
| 05/01/2026 | $17.72 | $18.65 (5.25%) | $19.18 | $17.38 | 441.03 K | $1.17 B |
| 04/30/2026 | $17.67 | $17.54 (-0.74%) | $18.00 | $17.14 | 261.30 K | $1.10 B |
| 04/29/2026 | $18.03 | $17.68 (-1.94%) | $18.03 | $17.01 | 282.09 K | $1.11 B |
| 04/28/2026 | $17.72 | $17.98 (1.47%) | $18.42 | $17.68 | 320.20 K | $1.13 B |
| 04/27/2026 | $16.79 | $17.65 (5.12%) | $17.77 | $16.50 | 523.80 K | $1.11 B |
| 04/24/2026 | $16.34 | $16.77 (2.63%) | $17.23 | $16.24 | 325.99 K | $1.06 B |
| 04/23/2026 | $16.21 | $16.34 (0.8%) | $16.53 | $16.11 | 246.40 K | $1.03 B |
| 04/22/2026 | $16.50 | $16.11 (-2.36%) | $16.56 | $15.85 | 203.53 K | $1.01 B |
| 04/21/2026 | $15.91 | $16.36 (2.83%) | $16.55 | $15.62 | 459.74 K | $1.03 B |
| 04/20/2026 | $16.32 | $16.00 (-1.96%) | $16.47 | $15.87 | 367.20 K | $1.01 B |
| 04/17/2026 | $15.53 | $16.20 (4.31%) | $16.29 | $15.21 | 666.40 K | $1.02 B |
| 04/16/2026 | $14.87 | $15.32 (3.03%) | $15.57 | $14.62 | 469.68 K | $965.07 M |
| 04/15/2026 | $14.81 | $14.77 (-0.27%) | $15.08 | $14.07 | 485.90 K | $930.42 M |
| 04/14/2026 | $14.50 | $14.69 (1.31%) | $14.75 | $14.16 | 490.26 K | $925.38 M |
| 04/13/2026 | $13.61 | $14.37 (5.58%) | $14.47 | $13.38 | 326.24 K | $905.22 M |
| 04/10/2026 | $13.85 | $13.81 (-0.29%) | $14.40 | $13.61 | 552.49 K | $869.95 M |
| 04/09/2026 | $12.96 | $13.88 (7.1%) | $13.95 | $12.88 | 812.00 K | $874.36 M |
| 04/08/2026 | $12.74 | $12.95 (1.65%) | $13.05 | $12.38 | 347.20 K | $815.77 M |
| 04/07/2026 | $12.16 | $12.57 (3.37%) | $12.62 | $11.75 | 296.17 K | $791.83 M |
| 04/06/2026 | $11.98 | $12.20 (1.84%) | $12.33 | $11.70 | 316.28 K | $768.53 M |
| 04/02/2026 | $10.91 | $11.87 (8.8%) | $12.00 | $10.87 | 470.10 K | $747.74 M |
| 04/01/2026 | $11.20 | $11.13 (-0.63%) | $11.66 | $11.09 | 522.54 K | $701.12 M |
| 03/31/2026 | $10.97 | $11.17 (1.82%) | $11.36 | $10.79 | 534.61 K | $703.64 M |
| 03/30/2026 | $10.12 | $10.90 (7.71%) | $11.22 | $10.12 | 519.14 K | $686.63 M |
| 03/27/2026 | $10.10 | $10.13 (0.3%) | $10.33 | $9.85 | 512.20 K | $638.13 M |
| 03/26/2026 | $10.50 | $10.10 (-3.81%) | $10.60 | $9.97 | 393.41 K | $636.24 M |
| 03/25/2026 | $10.15 | $10.68 (5.22%) | $10.73 | $10.05 | 273.80 K | $672.78 M |
| 03/24/2026 | $10.13 | $10.09 (-0.39%) | $10.49 | $9.73 | 365.20 K | $635.61 M |
| 03/23/2026 | $10.15 | $10.13 (-0.2%) | $10.52 | $10.05 | 453.20 K | $638.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
