Ethos Technologies Inc. (LIFE) NASDAQ

Currency In USD

LIFE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	33.9	34.16	34.16	34.49	32.51	848,490
August 20, 2026	32.86	33.52	33.52	34.23	31.85	1.53M
August 19, 2026	34.37	32.85	32.85	34.37	32.23	1.04M
August 18, 2026	34.06	34.01	34.01	35.61	32.6	1.51M
August 17, 2026	34.03	35.17	35.17	35.47	33.3	1.65M
August 14, 2026	35.04	34.02	34.02	35.69	33.88	1.24M
August 13, 2026	33.84	34.8	34.8	35.3	33.12	1.47M
August 12, 2026	33.5	33.59	33.59	34.24	31.71	1.56M
August 11, 2026	32.43	33.45	33.45	33.8	31.21	988,858
August 10, 2026	31.05	32.43	32.43	32.86	31.05	1.19M
August 07, 2026	29.86	31.61	31.61	31.74	29.39	1.54M
August 06, 2026	25.75	29.81	29.81	31.76	25.75	2.63M
August 05, 2026	25.75	27.72	27.72	27.88	23.95	3.26M
August 04, 2026	27.33	27.65	27.65	29.39	25.02	5.33M
August 03, 2026	20.7	22.83	22.83	23.31	20.69	2.31M
July 31, 2026	19.9	20.42	20.42	20.91	19.18	1.02M
July 30, 2026	19.98	20.27	20.27	20.54	19.3	801,887
July 29, 2026	18.78	19.84	19.84	20.21	18.72	1.05M
July 28, 2026	17.93	18.8	18.8	19.31	17.57	1.14M
July 27, 2026	18.88	19.48	19.48	19.88	18.75	592,972
July 23, 2026	18.78	19.03	19.03	19.24	18.57	344,304
July 22, 2026	18.83	19.23	19.23	19.49	18.56	335,261
July 21, 2026	18.76	18.83	18.83	20	18.4	243,333
July 20, 2026	18.5	18.5	18.5	19.33	18.35	271,697
July 17, 2026	18.34	18.65	18.65	19.23	18	278,426
July 16, 2026	18.2	18.5	18.5	19.06	17.73	237,351
July 15, 2026	19.95	18.3	18.3	20.13	18.22	559,858
July 14, 2026	20.06	19.84	19.84	20.5	18.92	554,571
July 13, 2026	20.05	19.31	19.31	21.25	19.13	669,044
July 10, 2026	18.97	20.09	20.09	20.35	18.77	481,916
July 09, 2026	18.9	18.81	18.81	19.47	18.43	246,870
July 08, 2026	19	18.9	18.9	19.6	18.5	951,286
July 07, 2026	19.37	19.45	19.45	20.6	18.8	576,199
July 06, 2026	19.31	19.42	19.42	20.18	18.69	789,262
July 02, 2026	19.51	19.59	19.59	19.85	19.01	349,161
July 01, 2026	18.36	19.36	19.36	19.73	18.36	371,168
June 30, 2026	18.54	18.14	18.14	18.86	18.02	328,099
June 29, 2026	19.5	18.9	18.9	19.88	18.82	303,131
June 26, 2026	18.16	19.58	19.58	19.73	18.08	798,506
June 25, 2026	18.03	18.62	18.62	18.93	17.35	679,252
June 24, 2026	15.38	18.1	18.1	18.5	15.37	523,612
June 23, 2026	15.42	15.26	15.26	16.16	15.12	208,874
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