Ethos Technologies Inc. (LIFE) NASDAQ

Currency In USD

LIFE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	36.91	37.64	37.64	39.08	36.45	809,727
November 10, 2026	35.44	36.02	36.02	37.63	35.19	1.47M
November 09, 2026	34.12	35.77	35.77	36.59	33.76	1.14M
November 06, 2026	33	33.51	33.51	34.67	33	2.21M
November 05, 2026	36.01	32.62	32.62	37.22	32.48	3.43M
November 04, 2026	40.74	37.13	37.13	40.94	36.99	2.65M
November 03, 2026	49.98	40.88	40.88	49.98	40.23	3.49M
November 02, 2026	44.07	42.62	42.62	44.45	41.88	2.75M
October 30, 2026	42.75	43.39	43.39	44.33	42.15	1.76M
October 29, 2026	42.66	43.62	43.62	44.87	42.01	797,051
October 28, 2026	43.47	42.83	42.83	44	42.1	1.17M
October 27, 2026	42.4	42.53	42.53	43.1	40.5	1.03M
October 26, 2026	43.34	42.3	42.3	43.99	41.51	689,380
October 23, 2026	43.65	43.1	43.1	44.99	42.65	1.03M
October 22, 2026	44	43.53	43.53	44.66	42.89	1.17M
October 21, 2026	41.49	44.22	44.22	44.83	41	2.32M
October 20, 2026	38.96	41.07	41.07	41.92	38.35	1.93M
October 19, 2026	37.53	38.86	38.86	39.41	37.53	561,725
October 16, 2026	38.53	37.52	37.52	39.01	37.12	1.13M
October 15, 2026	38.64	38.76	38.76	39.3	36.99	1.11M
October 14, 2026	38.83	38.97	38.97	40	38.04	1.1M
October 13, 2026	37.13	39.61	39.61	40.62	36.97	1.21M
October 12, 2026	37.17	37.36	37.36	37.85	36.37	722,531
October 09, 2026	36.28	36.96	36.96	38.12	35.95	1.01M
October 08, 2026	34.4	36.22	36.22	36.45	34.09	977,055
October 07, 2026	34.37	35	35	35.44	33.6	921,662
October 06, 2026	35.91	35.05	35.05	36.6	34.52	952,145
October 05, 2026	34.12	36.13	36.13	36.55	34.12	2.15M
October 02, 2026	32.64	34.12	34.12	34.79	31.94	1.35M
October 01, 2026	32.89	32.57	32.57	34.56	31.26	3.55M
September 30, 2026	33.91	33.57	33.57	34.43	33.15	929,649
September 29, 2026	34.24	33.85	33.85	34.82	33.06	819,352
September 28, 2026	33.15	34.24	34.24	34.72	32.02	1.29M
September 25, 2026	35.22	34.3	34.3	36.41	34.05	1.26M
September 24, 2026	34	35.31	35.31	38.1	33.75	2.45M
September 23, 2026	36.2	33.91	33.91	37.49	33.07	1.7M
September 22, 2026	36.86	36.19	36.19	38	35.27	1.91M
September 21, 2026	36.34	36.49	36.49	37.03	35.2	1.03M
September 18, 2026	36.89	36	36	38	35.34	2.69M
September 17, 2026	39.67	36.4	36.4	39.75	35.78	3.23M
September 16, 2026	39.7	38.55	38.55	40.8	38.2	2.89M
September 15, 2026	37.93	40.28	40.28	40.46	37	2.22M
September 11, 2026	38.69	40.25	40.25	40.92	38.69	995,315
September 10, 2026	38.61	38.85	38.85	40	37.76	874,794
September 09, 2026	41.42	39.72	39.72	41.97	38.91	2.26M
September 08, 2026	39.76	42.02	42.02	42.55	39.67	1.47M
September 04, 2026	37.76	39.85	39.85	39.89	36.58	1.04M
September 03, 2026	37.48	37.71	37.71	38.85	37.42	722,035
September 02, 2026	35.66	36.8	36.8	37.28	34.85	1.22M
September 01, 2026	35.06	35	35	36.01	34.83	1.07M
August 31, 2026	38.64	36.33	36.33	38.64	35.77	1.13M
August 28, 2026	39.6	38.64	38.64	40.19	37.73	1.09M
August 27, 2026	39.4	39.44	39.44	40.93	38.72	985,562
August 26, 2026	38.24	39.11	39.11	40.97	38	1.61M
August 25, 2026	36.96	38.56	38.56	38.94	36.62	2.01M
August 24, 2026	33.05	36.72	36.72	37.17	32	2.61M
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