5 DAY PERFORMANCE
-69.49%
1 MONTH PERFORMANCE
-63.35%
3 MONTH PERFORMANCE
-52.24%
6 MONTH PERFORMANCE
-37.10%
Ethos Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $36.01 | $33.10 (-8.09%) | $37.22 | $32.64 | 2.54 M | |
| 11/04/2026 | $40.74 | $37.13 (-8.86%) | $40.94 | $36.99 | 2.75 M | $2.39 B |
| 11/03/2026 | $49.98 | $40.88 (-18.21%) | $49.98 | $40.19 | 3.63 M | $2.63 B |
| 11/02/2026 | $43.72 | $42.62 (-2.52%) | $44.45 | $41.88 | 3.08 M | $2.74 B |
| 10/30/2026 | $42.75 | $43.39 (1.5%) | $44.33 | $42.15 | 1.94 M | $2.79 B |
| 10/29/2026 | $42.66 | $43.62 (2.25%) | $44.87 | $42.01 | 798.29 K | $2.77 B |
| 10/28/2026 | $43.47 | $42.83 (-1.47%) | $44.00 | $42.10 | 1.18 M | $2.72 B |
| 10/27/2026 | $42.40 | $42.53 (0.31%) | $43.10 | $40.50 | 1.03 M | $2.70 B |
| 10/26/2026 | $43.34 | $42.30 (-2.4%) | $43.99 | $41.51 | 701.11 K | $2.69 B |
| 10/23/2026 | $43.65 | $43.10 (-1.26%) | $44.99 | $42.65 | 1.19 M | $2.74 B |
| 10/22/2026 | $44.00 | $43.53 (-1.07%) | $44.66 | $42.89 | 1.29 M | $2.76 B |
| 10/21/2026 | $41.49 | $44.22 (6.58%) | $44.83 | $41.00 | 2.44 M | $2.81 B |
| 10/20/2026 | $38.96 | $41.07 (5.42%) | $41.92 | $38.35 | 1.93 M | $2.61 B |
| 10/19/2026 | $37.53 | $38.86 (3.54%) | $39.41 | $37.53 | 651.07 K | $2.47 B |
| 10/16/2026 | $38.53 | $37.52 (-2.62%) | $39.01 | $37.12 | 1.20 M | $2.38 B |
| 10/15/2026 | $38.64 | $38.76 (0.31%) | $39.30 | $36.99 | 1.32 M | $2.46 B |
| 10/14/2026 | $38.83 | $38.97 (0.36%) | $40.00 | $38.04 | 1.10 M | $2.47 B |
| 10/13/2026 | $37.13 | $39.61 (6.68%) | $40.62 | $36.97 | 1.21 M | $2.51 B |
| 10/12/2026 | $37.17 | $37.36 (0.51%) | $37.85 | $36.37 | 742.43 K | $2.37 B |
| 10/09/2026 | $36.28 | $36.96 (1.87%) | $38.12 | $35.95 | 1.03 M | $2.35 B |
| 10/08/2026 | $34.40 | $36.22 (5.29%) | $36.45 | $34.09 | 1.59 M | $2.30 B |
| 10/07/2026 | $34.37 | $35.00 (1.83%) | $35.44 | $33.60 | 921.90 K | $2.22 B |
| 10/06/2026 | $35.91 | $35.05 (-2.39%) | $36.60 | $34.52 | 1.08 M | $2.22 B |
| 10/05/2026 | $34.12 | $36.13 (5.89%) | $36.55 | $34.12 | 2.20 M | $2.29 B |
| 10/02/2026 | $32.64 | $34.12 (4.53%) | $34.79 | $31.94 | 1.41 M | $2.17 B |
| 10/01/2026 | $32.89 | $32.57 (-0.97%) | $34.56 | $31.26 | 3.58 M | $2.07 B |
| 09/30/2026 | $33.91 | $33.57 (-1%) | $34.43 | $33.15 | 977.13 K | $2.13 B |
| 09/29/2026 | $34.24 | $33.85 (-1.14%) | $34.82 | $33.06 | 953.83 K | $2.15 B |
| 09/28/2026 | $33.15 | $34.24 (3.29%) | $34.72 | $32.02 | 1.29 M | $2.17 B |
| 09/25/2026 | $35.22 | $34.30 (-2.61%) | $36.41 | $34.05 | 1.26 M | $2.18 B |
| 09/24/2026 | $34.00 | $35.31 (3.85%) | $38.10 | $33.75 | 2.45 M | $2.24 B |
| 09/23/2026 | $36.20 | $33.91 (-6.33%) | $37.49 | $33.07 | 1.70 M | $2.15 B |
| 09/22/2026 | $36.49 | $36.19 (-0.82%) | $38.00 | $35.27 | 1.91 M | $2.30 B |
| 09/21/2026 | $36.34 | $36.49 (0.41%) | $37.03 | $35.20 | 1.04 M | $2.32 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 |
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.
