5 DAY PERFORMANCE
-29.01%
1 MONTH PERFORMANCE
+8.52%
3 MONTH PERFORMANCE
+3.52%
Ethos Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $21.09 | $22.94 (8.75%) | $23.05 | $20.60 | 494.99 K | $1.42 B |
| 05/05/2026 | $19.64 | $21.05 (7.18%) | $21.50 | $19.03 | 505.43 K | $1.32 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 | $1.05 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 | $962.98 M |
| 04/15/2026 | $14.81 | $14.77 (-0.27%) | $15.08 | $14.07 | 485.90 K | $928.41 M |
| 04/14/2026 | $14.50 | $14.69 (1.31%) | $14.75 | $14.16 | 490.26 K | $923.38 M |
| 04/13/2026 | $13.61 | $14.37 (5.58%) | $14.47 | $13.38 | 326.24 K | $903.27 M |
| 04/10/2026 | $13.85 | $13.81 (-0.29%) | $14.40 | $13.61 | 552.49 K | $868.07 M |
| 04/09/2026 | $12.96 | $13.88 (7.1%) | $13.95 | $12.88 | 812.00 K | $872.47 M |
| 04/08/2026 | $12.74 | $12.95 (1.65%) | $13.05 | $12.38 | 347.20 K | $814.01 M |
| 04/07/2026 | $12.16 | $12.57 (3.37%) | $12.62 | $11.75 | 296.17 K | $790.12 M |
| 04/06/2026 | $11.98 | $12.20 (1.84%) | $12.33 | $11.70 | 316.28 K | $766.86 M |
| 04/02/2026 | $10.91 | $11.87 (8.8%) | $12.00 | $10.87 | 470.10 K | $746.12 M |
| 04/01/2026 | $11.20 | $11.13 (-0.63%) | $11.66 | $11.09 | 522.54 K | $699.61 M |
| 03/31/2026 | $10.97 | $11.17 (1.82%) | $11.36 | $10.79 | 534.61 K | $702.12 M |
| 03/30/2026 | $10.12 | $10.90 (7.71%) | $11.22 | $10.12 | 519.14 K | $685.15 M |
| 03/27/2026 | $10.10 | $10.13 (0.3%) | $10.33 | $9.85 | 512.20 K | $636.75 M |
| 03/26/2026 | $10.50 | $10.10 (-3.81%) | $10.60 | $9.97 | 393.41 K | $634.86 M |
| 03/25/2026 | $10.15 | $10.68 (5.22%) | $10.73 | $10.05 | 273.80 K | $671.32 M |
| 03/24/2026 | $10.13 | $10.09 (-0.39%) | $10.49 | $9.73 | 365.20 K | $634.24 M |
| 03/23/2026 | $10.15 | $10.13 (-0.2%) | $10.52 | $10.05 | 453.20 K | $636.75 M |
| 03/20/2026 | $10.09 | $9.85 (-2.38%) | $10.89 | $9.69 | 1.67 M | $618.69 M |
| 03/19/2026 | $10.85 | $10.00 (-7.83%) | $10.93 | $9.98 | 803.64 K | $628.11 M |
| 03/18/2026 | $11.85 | $10.80 (-8.86%) | $11.93 | $10.75 | 608.30 K | $678.36 M |
| 03/17/2026 | $11.89 | $11.91 (0.17%) | $12.55 | $11.84 | 537.65 K | $748.08 M |
| 03/16/2026 | $12.03 | $11.94 (-0.75%) | $12.45 | $11.74 | 615.05 K | $749.97 M |
| 03/13/2026 | $12.83 | $12.14 (-5.38%) | $13.20 | $11.97 | 665.43 K | $762.53 M |
| 03/12/2026 | $12.35 | $12.50 (1.21%) | $12.83 | $12.16 | 657.50 K | $785.14 M |
| 03/11/2026 | $12.61 | $12.61 (0%) | $13.04 | $12.01 | 384.74 K | $792.05 M |
| 03/10/2026 | $13.22 | $12.79 (-3.25%) | $13.58 | $12.44 | 561.68 K | $803.36 M |
| 03/09/2026 | $13.03 | $13.24 (1.61%) | $13.26 | $12.33 | 505.41 K | $831.62 M |
| 03/06/2026 | $13.18 | $13.16 (-0.15%) | $13.28 | $12.60 | 204.97 K | $826.60 M |
| 03/05/2026 | $13.60 | $13.45 (-1.1%) | $13.97 | $12.85 | 425.33 K | $844.81 M |
| 03/04/2026 | $13.30 | $13.51 (1.58%) | $13.62 | $12.81 | 446.82 K | $848.58 M |
| 03/03/2026 | $12.50 | $13.16 (5.28%) | $13.26 | $11.95 | 287.90 K | $826.60 M |
| 03/02/2026 | $12.02 | $12.59 (4.74%) | $12.65 | $11.50 | 224.27 K | $790.79 M |
| 02/27/2026 | $12.22 | $12.35 (1.06%) | $12.60 | $11.50 | 474.80 K | $775.72 M |
| 02/26/2026 | $12.24 | $12.28 (0.33%) | $12.30 | $11.25 | 430.00 K | $771.32 M |
| 02/25/2026 | $11.77 | $11.84 (0.59%) | $12.20 | $11.44 | 331.20 K | $743.68 M |
| 02/24/2026 | $11.20 | $11.44 (2.14%) | $11.96 | $10.83 | 443.93 K | $718.56 M |
| 02/23/2026 | $11.47 | $11.00 (-4.1%) | $11.95 | $10.60 | 651.08 K | $690.92 M |
| 02/20/2026 | $10.96 | $10.80 (-1.46%) | $11.15 | $10.52 | 298.84 K | $678.36 M |
| 02/19/2026 | $11.23 | $10.89 (-3.03%) | $11.23 | $10.56 | 167.28 K | $684.01 M |
| 02/18/2026 | $10.24 | $11.20 (9.37%) | $11.23 | $10.11 | 421.80 K | $703.49 M |
| 02/17/2026 | $10.39 | $10.08 (-2.98%) | $10.85 | $9.90 | 339.20 K | $633.14 M |
| 02/13/2026 | $10.17 | $10.29 (1.18%) | $11.07 | $10.17 | 435.72 K | $646.33 M |
| 02/12/2026 | $10.35 | $10.25 (-0.97%) | $10.67 | $9.45 | 593.21 K | $643.81 M |
| 02/11/2026 | $10.80 | $10.31 (-4.54%) | $11.11 | $10.05 | 308.28 K | $647.58 M |
| 02/10/2026 | $12.17 | $10.50 (-13.72%) | $12.56 | $10.12 | 254.10 K | $659.52 M |
| 02/09/2026 | $12.85 | $12.27 (-4.51%) | $13.54 | $12.02 | 197.24 K | $770.69 M |
| 02/06/2026 | $11.52 | $12.79 (11.02%) | $13.92 | $11.50 | 255.96 K | $803.36 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.
