Ethos Technologies Inc. (LIFE) NASDAQ

Currency In USD

LIFE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	15.84	15.53	15.53	16.45	15.11	426,661
June 18, 2026	15.9	16.07	16.07	16.24	15.15	440,053
June 17, 2026	15.91	15.93	15.93	16.85	15.89	273,066
June 16, 2026	16.54	15.98	15.98	16.7	15.97	259,464
June 15, 2026	16.18	16.45	16.45	17.01	15.97	453,367
June 12, 2026	17.12	15.61	15.61	17.2	15.33	785,148
June 11, 2026	16.71	17.18	17.18	17.33	16.33	449,033
June 10, 2026	17.5	16.51	16.51	17.6	16.5	242,852
June 09, 2026	17	17.69	17.69	17.94	16.83	494,904
June 08, 2026	17.07	16.69	16.69	17.61	16.26	305,940
June 05, 2026	17.01	16.82	16.82	18.21	16.55	265,704
June 04, 2026	16.7	17.18	17.18	17.84	16.41	382,253
June 03, 2026	17.38	16.89	16.89	17.48	16.67	318,825
June 02, 2026	18.59	17.27	17.27	18.77	16.85	632,372
June 01, 2026	19.34	18.88	18.88	19.34	17.69	616,199
May 29, 2026	19.46	18.9	18.9	19.46	18.66	384,052
May 28, 2026	21.36	19.58	19.58	21.59	18.53	708,867
May 27, 2026	19	21.14	21.14	21.21	19	455,294
May 26, 2026	17.67	19.3	19.3	19.31	17.34	546,367
May 22, 2026	21.15	17.7	17.7	21.84	17.7	563,513
May 21, 2026	19.28	20.71	20.71	20.97	18	994,342
May 20, 2026	19.36	20.02	20.02	20.62	19.17	347,084
May 19, 2026	20.81	19.08	19.08	20.81	18.94	426,351
May 18, 2026	21.75	20.72	20.72	22.29	20.61	318,112
May 15, 2026	22.15	21.71	21.71	24.75	21.66	1.08M
May 14, 2026	23	22.47	22.47	23.5	21.85	785,057
May 13, 2026	27.17	24.44	24.44	27.17	23.25	732,438
May 12, 2026	29.39	25.65	25.65	30.04	25.3	951,963
May 11, 2026	29.36	29.78	29.78	30.61	27.02	774,986
May 08, 2026	29.72	29.75	29.75	31.95	29.04	558,064
May 07, 2026	24.5	30.59	30.59	32.5	24.25	2.28M
May 06, 2026	21.09	23.12	23.12	23.25	20.6	765,509
May 05, 2026	19.64	21.05	21.05	21.5	19.03	503,393
May 04, 2026	18.68	19.49	19.49	19.69	17.78	694,675
May 01, 2026	17.72	18.65	18.65	19.18	17.38	440,454
April 30, 2026	17.67	17.54	17.54	18	17.14	259,675
April 29, 2026	18.03	17.68	17.68	18.03	17.01	281,843
April 28, 2026	17.72	17.98	17.98	18.42	17.68	319,187
April 27, 2026	16.79	17.65	17.65	17.77	16.5	521,654
April 24, 2026	16.34	16.77	16.77	17.23	16.24	323,592
April 23, 2026	16.21	16.34	16.34	16.53	16.11	243,800
April 22, 2026	16.5	16.11	16.11	16.56	15.85	202,192
April 21, 2026	15.91	16.36	16.36	16.55	15.62	454,987
April 20, 2026	16.32	16	16	16.47	15.87	366,762
April 17, 2026	15.53	16.2	16.2	16.29	15.21	663,859
April 16, 2026	14.87	15.32	15.32	15.57	14.62	469,040
April 15, 2026	14.81	14.77	14.77	15.08	14.07	485,750
April 14, 2026	14.5	14.69	14.69	14.75	14.16	489,798
April 13, 2026	13.61	14.37	14.37	14.47	13.38	325,855
April 10, 2026	13.85	13.81	13.81	14.4	13.61	552,231
April 09, 2026	12.96	13.88	13.88	13.95	12.88	810,713
April 08, 2026	12.74	12.95	12.95	13.05	12.38	344,978
April 07, 2026	12.16	12.57	12.57	12.62	11.75	296,166
April 06, 2026	11.98	12.2	12.2	12.33	11.7	316,028
April 02, 2026	10.91	11.87	11.87	12	10.87	468,093
April 01, 2026	11.2	11.13	11.13	11.66	11.09	522,193
March 31, 2026	10.97	11.17	11.17	11.36	10.79	526,814
March 30, 2026	10.12	10.9	10.9	11.22	10.12	518,904
March 27, 2026	10.1	10.13	10.13	10.33	9.85	509,184
March 26, 2026	10.5	10.1	10.1	10.6	9.97	392,709