Ethos Technologies Inc. (LIFE) NASDAQ

17.27

-1.615(-8.55%)

Updated at June 02 04:00PM

Currency In USD

LIFE Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 02, 202618.5917.2717.2718.7716.85632,372
June 01, 202619.3418.8818.8819.3417.69616,199
May 29, 202619.4618.918.919.4618.66384,052
May 28, 202621.3619.5819.5821.5918.53708,867
May 27, 20261921.1421.1421.2119455,294
May 26, 202617.6719.319.319.3117.34546,367
May 22, 202621.1517.717.721.8417.7563,513
May 21, 202619.2820.7120.7120.9718994,342
May 20, 202619.3620.0220.0220.6219.17347,084
May 19, 202620.8119.0819.0820.8118.94426,351
May 18, 202621.7520.7220.7222.2920.61318,112
May 15, 202622.1521.7121.7124.7521.661.08M
May 14, 20262322.4722.4723.521.85785,057
May 13, 202627.1724.4424.4427.1723.25732,438
May 12, 202629.3925.6525.6530.0425.3951,963
May 11, 202629.3629.7829.7830.6127.02774,986
May 08, 202629.7229.7529.7531.9529.04558,064
May 07, 202624.530.5930.5932.524.252.28M
May 06, 202621.0923.1223.1223.2520.6765,509
May 05, 202619.6421.0521.0521.519.03503,393
May 04, 202618.6819.4919.4919.6917.78694,675
May 01, 202617.7218.6518.6519.1817.38440,454
April 30, 202617.6717.5417.541817.14259,675
April 29, 202618.0317.6817.6818.0317.01281,843
April 28, 202617.7217.9817.9818.4217.68319,187
April 27, 202616.7917.6517.6517.7716.5521,654
April 24, 202616.3416.7716.7717.2316.24323,592
April 23, 202616.2116.3416.3416.5316.11243,800
April 22, 202616.516.1116.1116.5615.85202,192
April 21, 202615.9116.3616.3616.5515.62454,987
April 20, 202616.32161616.4715.87366,762
April 17, 202615.5316.216.216.2915.21663,859
April 16, 202614.8715.3215.3215.5714.62469,040
April 15, 202614.8114.7714.7715.0814.07485,750
April 14, 202614.514.6914.6914.7514.16489,798
April 13, 202613.6114.3714.3714.4713.38325,855
April 10, 202613.8513.8113.8114.413.61552,231
April 09, 202612.9613.8813.8813.9512.88810,713
April 08, 202612.7412.9512.9513.0512.38344,978
April 07, 202612.1612.5712.5712.6211.75296,166
April 06, 202611.9812.212.212.3311.7316,028
April 02, 202610.9111.8711.871210.87468,093
April 01, 202611.211.1311.1311.6611.09522,193
March 31, 202610.9711.1711.1711.3610.79526,814
March 30, 202610.1210.910.911.2210.12518,904
March 27, 202610.110.1310.1310.339.85509,184
March 26, 202610.510.110.110.69.97392,709
March 25, 202610.1510.6810.6810.7310.05284,715
March 24, 202610.1310.0910.0910.499.73364,969
March 23, 202610.1510.1310.1310.5210.05454,708
March 20, 202610.099.859.8510.899.691.66M
March 19, 202610.85101010.939.98801,014
March 18, 202611.8510.810.811.9310.75605,013
March 17, 202611.8911.9111.9112.5511.84537,227
March 16, 202612.0311.9411.9412.4511.74614,900
March 13, 202612.8312.1412.1413.211.97662,958
March 12, 202612.3512.512.512.8312.16808,482
March 11, 202612.6112.6112.6113.0412.01384,583
March 10, 202613.2212.7912.7913.5812.44561,625
March 09, 202613.2213.2413.2413.2612.33494,494
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved