5 DAY PERFORMANCE
-35.16%
1 MONTH PERFORMANCE
-31.93%
3 MONTH PERFORMANCE
-56.72%
6 MONTH PERFORMANCE
+3.52%
Ethos Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $29.86 | $30.01 (0.49%) | $30.01 | $29.44 | 65.71 K | |
| 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 |
| 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 |
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.
