Ethos Technologies Stock Price History
NASDAQ: LIFEFinanceSpecialty InsurersUSD
36.96+0.74 (+2.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LIFE price history at a glance
The price history for Ethos Technologies (LIFE) on this page begins on January 26, 2026, when the stock closed at $15.05; it most recently closed at $36.96 on October 5, 2026. The highest price in this record is $42.55, reached on September 7, 2026; the latest close is 13.1% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $42.55
- Date of high
- Sep 7, 2026
- Low since 2026
- $9.45
- Date of low
- Feb 9, 2026
- 52-week high
- $42.55
- 52-week low
- $9.45
- IPO year
- 2026
- Last close
- $36.96
LIFE returns
1 week
+8.32%
1 month
-6.95%
3 months
+83.97%
6 months
+167.63%
LIFE price return, excluding dividends.
LIFE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.28 | 38.12 | 35.95 | 36.96 | +2.04% | |
| 34.40 | 36.45 | 34.15 | 36.22 | +3.49% | |
| 34.37 | 35.44 | 33.60 | 35.00 | -0.14% | |
| 35.91 | 36.60 | 34.52 | 35.05 | -2.99% | |
| 34.12 | 36.55 | 34.12 | 36.13 | +5.89% | |
| 32.64 | 34.79 | 31.94 | 34.12 | +4.76% | |
| 32.89 | 34.56 | 31.26 | 32.57 | -2.98% | |
| 33.91 | 34.43 | 33.15 | 33.57 | -0.83% | |
| 34.24 | 34.82 | 33.06 | 33.85 | -1.14% | |
| 33.15 | 34.72 | 32.02 | 34.24 | -0.17% | |
| 35.22 | 36.41 | 34.05 | 34.30 | -2.86% | |
| 34.00 | 38.10 | 33.75 | 35.31 | +4.13% | |
| 36.20 | 37.49 | 33.07 | 33.91 | -6.30% | |
| 36.49 | 38.00 | 35.27 | 36.19 | -0.82% | |
| 36.34 | 37.04 | 35.20 | 36.49 | +1.36% | |
| 36.89 | 38.00 | 35.34 | 36.00 | -1.10% | |
| 39.67 | 39.75 | 35.78 | 36.40 | -5.58% | |
| 39.70 | 40.80 | 38.20 | 38.55 | -4.29% | |
| 37.93 | 40.46 | 37.00 | 40.28 | +2.34% | |
| 39.63 | 40.76 | 38.36 | 39.36 | -2.21% | |
| 38.69 | 40.92 | 38.69 | 40.25 | +3.60% | |
| 38.61 | 40.00 | 37.76 | 38.85 | -2.19% | |
| 41.42 | 42.21 | 38.91 | 39.72 | -5.47% | |
| 39.76 | 42.55 | 39.67 | 42.02 | +5.45% | |
| 37.76 | 39.89 | 36.58 | 39.85 | +5.67% | |
| 37.48 | 38.85 | 37.42 | 37.71 | +2.47% | |
| 35.66 | 37.28 | 34.85 | 36.80 | +5.14% | |
| 35.06 | 36.01 | 34.83 | 35.00 | -3.66% | |
| 38.64 | 38.64 | 35.77 | 36.33 | -5.98% | |
| 39.60 | 40.19 | 37.73 | 38.64 | -2.03% | |
| 39.40 | 40.93 | 38.72 | 39.44 | +0.84% | |
| 38.24 | 40.97 | 38.00 | 39.11 | +1.43% | |
| 36.96 | 38.94 | 36.62 | 38.56 | +5.01% | |
| 33.05 | 37.17 | 32.00 | 36.72 | +7.49% | |
| 33.90 | 34.49 | 32.51 | 34.16 | +1.91% | |
| 32.86 | 34.23 | 31.85 | 33.52 | +2.04% | |
| 34.37 | 34.37 | 32.23 | 32.85 | -3.41% | |
| 34.06 | 35.61 | 32.60 | 34.01 | -3.30% | |
| 34.03 | 35.47 | 33.30 | 35.17 | +3.38% | |
| 35.04 | 35.69 | 33.88 | 34.02 | -2.24% | |
| 33.84 | 35.30 | 33.12 | 34.80 | +3.60% | |
| 33.50 | 34.24 | 31.71 | 33.59 | +0.42% | |
| 32.43 | 33.80 | 31.21 | 33.45 | +3.15% | |
| 31.05 | 32.86 | 31.05 | 32.43 | +2.59% | |
| 29.86 | 31.74 | 29.39 | 31.61 | +6.04% | |
| 25.75 | 31.76 | 25.75 | 29.81 | +7.54% | |
| 25.75 | 27.88 | 23.95 | 27.72 | +0.25% | |
| 27.33 | 29.39 | 25.02 | 27.65 | +21.11% | |
| 20.70 | 23.31 | 20.69 | 22.83 | +11.80% | |
| 19.90 | 20.91 | 19.18 | 20.42 | +0.74% | |
| 19.98 | 20.54 | 19.30 | 20.27 | +2.17% | |
| 18.78 | 20.21 | 18.72 | 19.84 | +5.53% | |
| 17.93 | 19.31 | 17.57 | 18.80 | -3.49% | |
| 18.88 | 19.88 | 18.75 | 19.48 | +5.30% | |
| 19.15 | 19.40 | 18.41 | 18.50 | -2.79% | |
| 18.78 | 19.24 | 18.57 | 19.03 | -1.04% | |
| 18.83 | 19.49 | 18.56 | 19.23 | +2.12% | |
| 18.76 | 20.00 | 18.40 | 18.83 | +1.78% | |
| 18.50 | 19.33 | 18.35 | 18.50 | -0.80% | |
| 18.34 | 19.23 | 18.00 | 18.65 | +0.81% | |
| 18.20 | 19.06 | 17.73 | 18.50 | +1.09% | |
| 19.95 | 20.13 | 18.22 | 18.30 | -7.76% | |
| 20.06 | 20.50 | 18.92 | 19.84 | +2.74% | |
| 20.05 | 21.25 | 19.13 | 19.31 | -3.88% | |
| 18.97 | 20.35 | 18.77 | 20.09 | +6.80% | |
| 18.90 | 19.47 | 18.43 | 18.81 | -0.48% | |
| 19.00 | 19.60 | 18.50 | 18.90 | -2.83% | |
| 19.37 | 20.60 | 18.80 | 19.45 | +0.15% | |
| 19.31 | 20.18 | 18.69 | 19.42 | -0.87% | |
| 19.51 | 19.85 | 19.01 | 19.59 | +1.19% | |
| 18.37 | 19.73 | 18.37 | 19.36 | +6.73% | |
| 18.54 | 18.86 | 18.02 | 18.14 | -4.02% | |
| 19.50 | 19.88 | 18.82 | 18.90 | -3.47% | |
| 18.16 | 19.73 | 18.08 | 19.58 | +5.16% | |
| 18.03 | 18.93 | 17.35 | 18.62 | +2.87% | |
| 15.38 | 18.50 | 15.37 | 18.10 | +18.61% | |
| 15.42 | 16.16 | 15.12 | 15.26 | -1.74% | |
| 15.84 | 16.45 | 15.11 | 15.53 | -3.36% | |
| 15.90 | 16.24 | 15.15 | 16.07 | +0.88% | |
| 15.91 | 16.85 | 15.89 | 15.93 | -0.31% | |
| 16.54 | 16.70 | 15.97 | 15.98 | -2.92% | |
| 16.18 | 17.01 | 15.97 | 16.46 | +5.45% | |
| 17.12 | 17.20 | 15.33 | 15.61 | -9.14% | |
| 16.71 | 17.33 | 16.33 | 17.18 | +4.06% | |
| 17.50 | 17.60 | 16.50 | 16.51 | -6.67% | |
| 17.00 | 17.94 | 16.83 | 17.69 | +5.99% | |
| 17.07 | 17.61 | 16.26 | 16.69 | -0.77% | |
| 17.01 | 18.21 | 16.55 | 16.82 | -2.10% | |
| 16.70 | 17.84 | 16.41 | 17.18 | +1.72% | |
| 17.38 | 17.48 | 16.67 | 16.89 | -2.20% | |
| 18.59 | 18.78 | 16.85 | 17.27 | -8.53% | |
| 19.34 | 19.34 | 17.69 | 18.88 | -0.11% | |
| 19.46 | 19.46 | 18.66 | 18.90 | -3.47% | |
| 21.36 | 21.59 | 18.53 | 19.58 | -7.38% | |
| 19.00 | 21.21 | 19.00 | 21.14 | +9.53% | |
| 17.67 | 19.31 | 17.34 | 19.30 | +9.04% | |
| 21.15 | 21.84 | 17.70 | 17.70 | -14.53% | |
| 19.29 | 20.96 | 18.00 | 20.71 | +3.45% | |
| 19.20 | 20.62 | 19.17 | 20.02 | +4.93% | |
| 20.81 | 20.81 | 18.94 | 19.08 | -7.92% | |
| 21.75 | 22.29 | 20.61 | 20.72 | -4.56% | |
| 22.15 | 24.75 | 21.66 | 21.71 | -3.38% | |
| 23.00 | 23.50 | 21.85 | 22.47 | -8.06% | |
| 27.17 | 27.17 | 23.25 | 24.44 | -4.72% | |
| 29.39 | 30.04 | 25.30 | 25.65 | -13.87% | |
| 29.36 | 30.61 | 27.02 | 29.78 | +0.10% | |
| 29.72 | 31.95 | 29.04 | 29.75 | -2.75% | |
| 24.50 | 32.50 | 24.25 | 30.59 | +32.31% | |
| 21.09 | 23.25 | 20.60 | 23.12 | +9.83% | |
| 19.64 | 21.50 | 19.03 | 21.05 | +8.00% | |
| 18.68 | 19.69 | 17.78 | 19.49 | +4.50% | |
| 17.72 | 19.18 | 17.38 | 18.65 | +6.33% | |
| 17.67 | 18.00 | 17.14 | 17.54 | -0.79% | |
| 18.03 | 18.03 | 17.01 | 17.68 | -1.67% | |
| 17.72 | 18.42 | 17.68 | 17.98 | +1.87% | |
| 16.79 | 17.77 | 16.50 | 17.65 | +5.25% | |
| 16.34 | 17.23 | 16.24 | 16.77 | +2.63% | |
| 16.21 | 16.53 | 16.11 | 16.34 | +1.43% | |
| 16.50 | 16.56 | 15.85 | 16.11 | -1.53% | |
| 15.91 | 16.55 | 15.62 | 16.36 | +2.25% | |
| 16.32 | 16.47 | 15.87 | 16.00 | -1.23% | |
| 15.53 | 16.29 | 15.21 | 16.20 | +5.74% | |
| 14.87 | 15.57 | 14.62 | 15.32 | +3.72% | |
| 14.81 | 15.08 | 14.07 | 14.77 | +0.54% | |
| 14.50 | 14.75 | 14.16 | 14.69 | +2.23% | |
| 13.61 | 14.47 | 13.38 | 14.37 | +4.06% | |
| 13.85 | 14.40 | 13.61 | 13.81 | -0.50% | |
| 12.96 | 13.95 | 12.88 | 13.88 | +7.18% | |
| 12.74 | 13.05 | 12.38 | 12.95 | +3.02% | |
| 12.16 | 12.62 | 11.75 | 12.57 | +3.03% | |
| 11.98 | 12.33 | 11.70 | 12.20 | +2.78% | |
| 10.91 | 12.00 | 10.87 | 11.87 | +6.65% | |
| 11.20 | 11.66 | 11.09 | 11.13 | -0.36% | |
| 10.97 | 11.36 | 10.79 | 11.17 | +2.48% | |
| 10.12 | 11.22 | 10.12 | 10.90 | +7.60% | |
| 10.10 | 10.33 | 9.85 | 10.13 | +0.30% | |
| 10.50 | 10.60 | 9.97 | 10.10 | -5.43% | |
| 10.15 | 10.73 | 10.05 | 10.68 | +5.85% | |
| 10.13 | 10.49 | 9.73 | 10.09 | -0.39% | |
| 10.15 | 10.52 | 10.05 | 10.13 | +2.84% | |
| 10.09 | 10.89 | 9.69 | 9.85 | -1.50% | |
| 10.85 | 10.93 | 9.98 | 10.00 | -7.41% | |
| 11.85 | 11.93 | 10.75 | 10.80 | -9.32% | |
| 11.89 | 12.55 | 11.84 | 11.91 | -0.25% | |
| 12.03 | 12.45 | 11.74 | 11.94 | -1.65% | |
| 12.83 | 13.20 | 11.97 | 12.14 | -2.88% | |
| 12.35 | 12.83 | 12.16 | 12.50 | -0.87% | |
| 12.61 | 13.04 | 12.01 | 12.61 | -1.41% | |
| 13.22 | 13.58 | 12.44 | 12.79 | -3.40% | |
| 13.03 | 13.26 | 12.33 | 13.24 | +0.61% | |
| 13.18 | 13.28 | 12.60 | 13.16 | -2.16% | |
| 13.60 | 13.97 | 12.85 | 13.45 | -0.44% | |
| 13.30 | 13.62 | 12.81 | 13.51 | +2.66% | |
| 12.50 | 13.26 | 11.95 | 13.16 | +4.53% | |
| 12.02 | 12.65 | 11.50 | 12.59 | +1.94% | |
| 12.22 | 12.60 | 11.50 | 12.35 | +0.57% | |
| 12.24 | 12.30 | 11.25 | 12.28 | +3.72% | |
| 11.77 | 12.20 | 11.44 | 11.84 | +3.50% | |
| 11.20 | 11.96 | 10.83 | 11.44 | +4.00% | |
| 11.47 | 11.95 | 10.60 | 11.00 | +1.85% | |
| 10.96 | 11.15 | 10.52 | 10.80 | -0.83% | |
| 11.23 | 11.23 | 10.56 | 10.89 | -2.77% | |
| 10.24 | 11.23 | 10.11 | 11.20 | +11.11% | |
| 10.39 | 10.85 | 9.90 | 10.08 | -2.04% | |
| 10.17 | 11.07 | 10.17 | 10.29 | +0.39% | |
| 10.35 | 10.67 | 9.45 | 10.25 | -0.58% | |
| 10.80 | 11.11 | 10.05 | 10.31 | -1.81% | |
| 12.17 | 12.56 | 10.12 | 10.50 | -14.43% | |
| 12.85 | 13.54 | 12.02 | 12.27 | -4.07% | |
| 11.52 | 13.92 | 11.50 | 12.79 | +10.74% | |
| 13.10 | 13.36 | 11.02 | 11.55 | -12.17% | |
| 13.07 | 13.23 | 11.50 | 13.15 | +3.30% | |
| 14.00 | 14.47 | 12.52 | 12.73 | -8.42% | |
| 15.64 | 16.03 | 13.00 | 13.90 | -7.64% | |
| 17.50 | 17.80 | 15.05 | 15.05 | -10.68% | |
| 19.00 | 19.00 | 15.51 | 16.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LIFE chart for longer ranges.