Ethos Technologies Inc.
- High
- 42.02
- on 09/08/26
- Low
- 9.85
- on 03/20/26
- Average
- 19.2720
- 747K
- Net Chg
- 25.17
- +149.38%
153 daily bars · USD · High, Low and Average are close-basis over the range.
| Date | Last Price | Volume |
|---|
| Tu 09/08/26 | 42.02 | 1,465,800 |
| Fr 09/04/26 | 39.85 | 1,043,400 |
| Th 09/03/26 | 37.71 | 722,100 |
| We 09/02/26 | 36.80 | 1,223,700 |
| Tu 09/01/26 | 35.00 | 1,074,831 |
| Mo 08/31/26 | 36.33 | 1,131,376 |
| Fr 08/28/26 | 38.64 | 1,087,304 |
| Th 08/27/26 | 39.44 | 985,512 |
| We 08/26/26 | 39.11 | 1,613,017 |
| Tu 08/25/26 | 38.56 | 2,013,810 |
| Mo 08/24/26 | 36.72 | 2,615,100 |
| Fr 08/21/26 | 34.16 | 849,500 |
| Th 08/20/26 | 33.52 | 1,533,600 |
| We 08/19/26 | 32.85 | 1,035,600 |
| Tu 08/18/26 | 34.01 | 1,509,000 |
| Mo 08/17/26 | 35.17 | 1,648,400 |
| Fr 08/14/26 | 34.02 | 1,244,400 |
| Th 08/13/26 | 34.80 | 1,474,100 |
| We 08/12/26 | 33.59 | 1,561,300 |
| Tu 08/11/26 | 33.45 | 988,900 |
| Mo 08/10/26 | 32.43 | 1,192,900 |
| Fr 08/07/26 | 31.61 | 1,539,400 |
| Date | Last Price | Volume |
|---|
| Th 08/06/26 | 29.81 | 2,630,900 |
| We 08/05/26 | 27.72 | 3,265,500 |
| Tu 08/04/26 | 27.65 | 5,332,100 |
| Mo 08/03/26 | 22.83 | 2,342,100 |
| Fr 07/31/26 | 20.42 | 1,020,400 |
| Th 07/30/26 | 20.27 | 802,000 |
| We 07/29/26 | 19.84 | 1,049,600 |
| Tu 07/28/26 | 18.80 | 1,141,500 |
| Mo 07/27/26 | 19.48 | 665,400 |
| Date | Last Price | Volume |
|---|
| Tu 07/07/26 | 19.45 | 577,700 |
| Mo 07/06/26 | 19.42 | 789,800 |
| Th 07/02/26 | 19.59 | 349,700 |
| We 07/01/26 | 19.36 | 371,200 |
| Tu 06/30/26 | 18.14 | 328,200 |
| Mo 06/29/26 | 18.90 | 303,100 |
| Fr 06/26/26 | 19.58 | 799,100 |
| Th 06/25/26 | 18.62 | 680,700 |
| We 06/24/26 | 18.10 |
| Date | Last Price | Volume |
|---|
| We 06/03/26 | 16.89 | 319,100 |
| Tu 06/02/26 | 17.27 | 634,600 |
| Mo 06/01/26 | 18.88 | 616,300 |
| Fr 05/29/26 | 18.90 | 384,100 |
| Th 05/28/26 | 19.58 | 709,100 |
| We 05/27/26 | 21.14 | 456,800 |
| Tu 05/26/26 | 19.30 | 549,900 |
| Fr 05/22/26 | 17.70 | 564,900 |
| Th 05/21/26 | 20.71 |
| Date | Last Price | Volume |
|---|
| Fr 05/01/26 | 18.65 | 440,800 |
| Th 04/30/26 | 17.54 | 261,300 |
| We 04/29/26 | 17.68 | 282,000 |
| Tu 04/28/26 | 17.98 | 320,200 |
| Mo 04/27/26 | 17.65 | 523,800 |
| Fr 04/24/26 | 16.77 | 325,600 |
| Th 04/23/26 | 16.34 | 246,400 |
| We 04/22/26 | 16.11 | 203,500 |
| Tu 04/21/26 | 16.36 | 459,700 |
| Date | Last Price | Volume |
|---|
| Tu 03/31/26 | 11.17 | 534,500 |
| Mo 03/30/26 | 10.90 | 518,900 |
| Fr 03/27/26 | 10.13 | 512,200 |
| Th 03/26/26 | 10.10 | 393,400 |
| We 03/25/26 | 10.68 | 273,800 |
| Tu 03/24/26 | 10.09 | 365,200 |
| Mo 03/23/26 | 10.13 | 453,200 |
| Fr 03/20/26 | 9.85 | 1,666,000 |
| Th 03/19/26 | 10.00 |
| Date | Last Price | Volume |
|---|
| Fr 02/27/26 | 12.35 | 474,800 |
| Th 02/26/26 | 12.28 | 430,000 |
| We 02/25/26 | 11.84 | 331,200 |
| Tu 02/24/26 | 11.44 | 443,700 |
| Mo 02/23/26 | 11.00 | 650,900 |
| Fr 02/20/26 | 10.80 | 298,800 |
| Th 02/19/26 | 10.89 | 167,200 |
| We 02/18/26 | 11.20 | 421,800 |
| Tu 02/17/26 | 10.08 | 339,100 |