5 DAY PERFORMANCE
-65.65%
1 MONTH PERFORMANCE
-61.24%
3 MONTH PERFORMANCE
-17.61%
6 MONTH PERFORMANCE
+34.42%
Ethos Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $36.00 | $36.88 (2.44%) | $36.92 | $35.20 | 488.91 K | $2.30 B |
| 09/18/2026 | $36.89 | $36.00 (-2.41%) | $38.00 | $35.34 | 2.77 M | $2.29 B |
| 09/17/2026 | $39.67 | $36.40 (-8.24%) | $39.75 | $35.78 | 3.25 M | $2.31 B |
| 09/16/2026 | $39.70 | $38.55 (-2.9%) | $40.80 | $38.20 | 2.91 M | $2.45 B |
| 09/15/2026 | $37.93 | $40.28 (6.2%) | $40.46 | $37.00 | 2.26 M | $2.56 B |
| 09/14/2026 | $39.63 | $39.36 (-0.68%) | $40.76 | $38.36 | 983.74 K | $2.50 B |
| 09/11/2026 | $38.69 | $40.25 (4.03%) | $40.92 | $38.69 | 995.60 K | $2.56 B |
| 09/10/2026 | $38.61 | $38.85 (0.62%) | $40.00 | $37.76 | 874.97 K | $2.47 B |
| 09/09/2026 | $41.42 | $39.72 (-4.1%) | $42.21 | $38.91 | 2.26 M | $2.52 B |
| 09/08/2026 | $39.76 | $42.02 (5.68%) | $42.55 | $39.67 | 1.47 M | $2.67 B |
| 09/04/2026 | $37.76 | $39.85 (5.53%) | $39.89 | $36.58 | 1.04 M | $2.53 B |
| 09/03/2026 | $37.48 | $37.71 (0.61%) | $38.85 | $37.42 | 722.14 K | $2.39 B |
| 09/02/2026 | $35.66 | $36.80 (3.2%) | $37.28 | $34.85 | 1.22 M | $2.34 B |
| 09/01/2026 | $35.06 | $35.00 (-0.17%) | $36.01 | $34.83 | 1.07 M | $2.22 B |
| 08/31/2026 | $38.64 | $36.33 (-5.98%) | $38.64 | $35.77 | 1.13 M | $2.31 B |
| 08/28/2026 | $39.60 | $38.64 (-2.42%) | $40.19 | $37.73 | 1.09 M | $2.45 B |
| 08/27/2026 | $39.40 | $39.44 (0.1%) | $40.93 | $38.72 | 987.12 K | $2.50 B |
| 08/26/2026 | $38.24 | $39.11 (2.28%) | $40.97 | $38.00 | 1.61 M | $2.48 B |
| 08/25/2026 | $36.96 | $38.56 (4.33%) | $38.94 | $36.62 | 2.02 M | $2.45 B |
| 08/24/2026 | $33.05 | $36.72 (11.1%) | $37.17 | $32.00 | 2.62 M | $2.33 B |
| 08/21/2026 | $33.90 | $34.16 (0.77%) | $34.49 | $32.51 | 850.09 K | $2.17 B |
| 08/20/2026 | $32.86 | $33.52 (2.01%) | $34.23 | $31.85 | 1.53 M | $2.13 B |
| 08/19/2026 | $34.37 | $32.85 (-4.42%) | $34.37 | $32.23 | 1.04 M | $2.09 B |
| 08/18/2026 | $34.06 | $34.01 (-0.15%) | $35.61 | $32.60 | 1.51 M | $2.16 B |
| 08/17/2026 | $34.03 | $35.17 (3.35%) | $35.47 | $33.30 | 1.65 M | $2.23 B |
| 08/14/2026 | $35.04 | $34.02 (-2.91%) | $35.69 | $33.88 | 1.24 M | $2.16 B |
| 08/13/2026 | $33.84 | $34.80 (2.84%) | $35.30 | $33.12 | 1.47 M | $2.21 B |
| 08/12/2026 | $33.50 | $33.59 (0.27%) | $34.24 | $31.71 | 1.56 M | $2.13 B |
| 08/11/2026 | $32.43 | $33.45 (3.15%) | $33.80 | $31.21 | 989.07 K | $2.12 B |
| 08/10/2026 | $31.05 | $32.43 (4.44%) | $32.86 | $31.05 | 1.19 M | $2.06 B |
| 08/07/2026 | $29.86 | $31.61 (5.86%) | $31.74 | $29.39 | 1.54 M | $2.01 B |
| 08/06/2026 | $25.75 | $29.81 (15.77%) | $31.76 | $25.75 | 2.63 M | $1.89 B |
| 08/05/2026 | $25.75 | $27.72 (7.65%) | $27.88 | $23.95 | 3.27 M | $1.76 B |
| 08/04/2026 | $27.33 | $27.65 (1.17%) | $29.39 | $25.02 | 5.33 M | $1.76 B |
| 08/03/2026 | $20.70 | $22.83 (10.29%) | $23.31 | $20.69 | 2.34 M | $1.45 B |
| 07/31/2026 | $19.90 | $20.42 (2.61%) | $20.91 | $19.18 | 1.02 M | $1.30 B |
| 07/30/2026 | $19.98 | $20.27 (1.45%) | $20.54 | $19.30 | 802.40 K | $975.60 M |
| 07/29/2026 | $18.78 | $19.84 (5.64%) | $20.21 | $18.72 | 1.05 M | $954.90 M |
| 07/28/2026 | $17.93 | $18.80 (4.85%) | $19.31 | $17.57 | 1.14 M | $904.84 M |
| 07/27/2026 | $18.88 | $19.48 (3.18%) | $19.88 | $18.75 | 665.40 K | $937.57 M |
| 07/24/2026 | $19.15 | $18.50 (-3.39%) | $19.40 | $18.41 | 172.97 K | $890.41 M |
| 07/23/2026 | $18.78 | $19.03 (1.33%) | $19.24 | $18.57 | 344.34 K | $915.91 M |
| 07/22/2026 | $18.83 | $19.23 (2.12%) | $19.49 | $18.56 | 337.50 K | $925.54 M |
| 07/21/2026 | $18.76 | $18.83 (0.37%) | $20.00 | $18.40 | 262.11 K | $906.29 M |
| 07/20/2026 | $18.50 | $18.50 (0%) | $19.33 | $18.35 | 271.70 K | $890.41 M |
| 07/17/2026 | $18.34 | $18.65 (1.69%) | $19.23 | $18.00 | 278.55 K | $897.62 M |
| 07/16/2026 | $18.20 | $18.50 (1.65%) | $19.06 | $17.73 | 237.71 K | $890.41 M |
| 07/15/2026 | $19.95 | $18.30 (-8.27%) | $20.13 | $18.22 | 560.13 K | $880.78 M |
| 07/14/2026 | $20.06 | $19.84 (-1.1%) | $20.50 | $18.92 | 554.60 K | $954.90 M |
| 07/13/2026 | $20.05 | $19.31 (-3.69%) | $21.25 | $19.13 | 669.39 K | $929.39 M |
| 07/10/2026 | $18.97 | $20.09 (5.9%) | $20.35 | $18.77 | 482.01 K | $966.93 M |
| 07/09/2026 | $18.90 | $18.81 (-0.48%) | $19.47 | $18.43 | 246.93 K | $905.33 M |
| 07/08/2026 | $19.00 | $18.90 (-0.53%) | $19.60 | $18.50 | 951.30 K | $909.66 M |
| 07/07/2026 | $19.37 | $19.45 (0.41%) | $20.60 | $18.80 | 577.72 K | $936.13 M |
| 07/06/2026 | $19.31 | $19.42 (0.57%) | $20.18 | $18.69 | 789.80 K | $934.68 M |
| 07/02/2026 | $19.51 | $19.59 (0.41%) | $19.85 | $19.01 | 350.03 K | $942.87 M |
| 07/01/2026 | $18.36 | $19.36 (5.45%) | $19.73 | $18.36 | 371.24 K | $931.80 M |
| 06/30/2026 | $18.54 | $18.14 (-2.16%) | $18.86 | $18.02 | 328.20 K | $873.08 M |
| 06/29/2026 | $19.50 | $18.90 (-3.08%) | $19.88 | $18.82 | 303.41 K | $909.66 M |
| 06/26/2026 | $18.16 | $19.58 (7.82%) | $19.73 | $18.08 | 799.13 K | $942.39 M |
| 06/25/2026 | $18.03 | $18.62 (3.27%) | $18.93 | $17.35 | 681.43 K | $896.18 M |
| 06/24/2026 | $15.38 | $18.10 (17.69%) | $18.50 | $15.37 | 524.70 K | $871.15 M |
| 06/23/2026 | $15.42 | $15.26 (-1.04%) | $16.16 | $15.12 | 208.90 K | $734.46 M |
| 06/22/2026 | $15.84 | $15.53 (-1.96%) | $16.45 | $15.11 | 427.03 K | $747.46 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.
