eHealth, Inc. - Common Stock (EHTH)
5.8000
-0.3500 (-5.69%)
NASDAQ · Last Trade: Apr 5th, 1:26 PM EDT
Historical Prices For eHealth, Inc. - Common Stock (EHTH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.98 | 6.03 | 5.51 | 5.80 | 171,764 | 5.80 |
| 4/03/2025 | 6.34 | 6.36 | 5.98 | 6.15 | 195,262 | 6.15 |
| 4/02/2025 | 6.50 | 6.79 | 6.50 | 6.64 | 123,024 | 6.64 |
| 4/01/2025 | 6.64 | 6.69 | 6.39 | 6.61 | 154,593 | 6.61 |
| 3/31/2025 | 6.49 | 6.74 | 6.48 | 6.68 | 186,325 | 6.68 |
| 3/28/2025 | 6.88 | 7.13 | 6.55 | 6.56 | 147,104 | 6.56 |
| 3/27/2025 | 6.96 | 7.06 | 6.85 | 6.94 | 125,222 | 6.94 |
| 3/26/2025 | 7.25 | 7.42 | 6.92 | 6.96 | 167,909 | 6.96 |
| 3/25/2025 | 7.41 | 7.52 | 7.22 | 7.25 | 139,683 | 7.25 |
| 3/24/2025 | 7.30 | 7.56 | 7.22 | 7.39 | 362,488 | 7.39 |
| 3/21/2025 | 7.30 | 7.33 | 7.13 | 7.17 | 236,945 | 7.17 |
| 3/20/2025 | 7.43 | 7.63 | 7.25 | 7.40 | 169,537 | 7.40 |
| 3/19/2025 | 7.34 | 7.46 | 7.21 | 7.34 | 174,951 | 7.34 |
| 3/18/2025 | 7.68 | 7.79 | 7.24 | 7.30 | 288,129 | 7.30 |
| 3/17/2025 | 7.81 | 8.09 | 7.67 | 7.68 | 183,307 | 7.68 |
| 3/14/2025 | 7.80 | 8.13 | 7.76 | 7.83 | 147,984 | 7.83 |
| 3/13/2025 | 8.27 | 8.39 | 7.71 | 7.73 | 236,140 | 7.73 |
| 3/12/2025 | 7.78 | 8.44 | 7.75 | 8.31 | 243,923 | 8.31 |
| 3/11/2025 | 7.66 | 7.84 | 7.53 | 7.62 | 403,831 | 7.62 |
| 3/10/2025 | 7.88 | 7.92 | 7.51 | 7.63 | 250,989 | 7.63 |
| 3/07/2025 | 8.19 | 8.35 | 7.84 | 8.12 | 211,872 | 8.12 |
| 3/06/2025 | 8.55 | 8.55 | 8.17 | 8.29 | 256,545 | 8.29 |
| 3/05/2025 | 8.61 | 8.80 | 8.38 | 8.72 | 225,989 | 8.72 |
| 3/04/2025 | 8.39 | 8.82 | 8.04 | 8.59 | 324,798 | 8.59 |
| 3/03/2025 | 8.94 | 9.24 | 8.50 | 8.64 | 419,242 | 8.64 |
| 2/28/2025 | 8.63 | 8.84 | 8.45 | 8.81 | 624,753 | 8.81 |
| 2/27/2025 | 9.29 | 9.40 | 8.85 | 8.89 | 335,573 | 8.89 |
| 2/26/2025 | 9.00 | 9.50 | 7.79 | 9.46 | 447,525 | 9.46 |
| 2/25/2025 | 9.41 | 9.51 | 9.01 | 9.16 | 239,188 | 9.16 |
| 2/24/2025 | 10.10 | 10.11 | 9.41 | 9.42 | 217,965 | 9.42 |
| 2/21/2025 | 10.41 | 10.54 | 9.94 | 10.05 | 341,807 | 10.05 |
| 2/20/2025 | 10.87 | 11.07 | 10.20 | 10.41 | 239,067 | 10.41 |
| 2/19/2025 | 10.69 | 10.98 | 10.55 | 10.93 | 259,858 | 10.93 |
| 2/18/2025 | 11.25 | 11.36 | 10.79 | 10.83 | 248,646 | 10.83 |
| 2/14/2025 | 10.53 | 11.16 | 10.41 | 11.14 | 499,618 | 11.14 |
| 2/13/2025 | 9.80 | 10.94 | 9.70 | 10.45 | 620,591 | 10.45 |
| 2/12/2025 | 9.87 | 10.05 | 9.63 | 9.82 | 237,157 | 9.82 |
| 2/11/2025 | 9.68 | 10.47 | 9.60 | 9.97 | 732,052 | 9.97 |
| 2/10/2025 | 9.56 | 9.71 | 9.20 | 9.53 | 133,256 | 9.53 |
| 2/07/2025 | 9.87 | 9.92 | 9.44 | 9.58 | 148,777 | 9.58 |
| 2/06/2025 | 9.98 | 10.32 | 9.64 | 9.87 | 298,714 | 9.87 |
| 2/05/2025 | 10.08 | 10.16 | 9.92 | 10.00 | 153,501 | 10.00 |
| 2/04/2025 | 9.66 | 10.33 | 9.61 | 10.06 | 369,073 | 10.06 |
| 2/03/2025 | 9.71 | 9.91 | 9.50 | 9.66 | 165,301 | 9.66 |
| 1/31/2025 | 9.97 | 10.24 | 9.72 | 9.94 | 290,788 | 9.94 |
| 1/30/2025 | 9.95 | 10.16 | 9.87 | 9.96 | 102,090 | 9.96 |
| 1/29/2025 | 9.88 | 10.07 | 9.76 | 9.93 | 125,591 | 9.93 |
| 1/28/2025 | 10.05 | 10.12 | 9.66 | 9.85 | 193,673 | 9.85 |
| 1/27/2025 | 10.00 | 10.42 | 9.74 | 10.06 | 259,244 | 10.06 |
| 1/24/2025 | 10.67 | 10.68 | 10.11 | 10.18 | 348,918 | 10.18 |
| 1/23/2025 | 9.60 | 10.65 | 9.60 | 10.65 | 336,490 | 10.65 |
| 1/22/2025 | 10.03 | 10.03 | 9.54 | 9.75 | 366,442 | 9.75 |
| 1/21/2025 | 10.06 | 10.18 | 9.75 | 9.99 | 309,882 | 9.99 |
| 1/17/2025 | 9.85 | 10.25 | 9.75 | 10.05 | 276,563 | 10.05 |
| 1/16/2025 | 9.74 | 10.12 | 9.51 | 9.89 | 259,004 | 9.89 |
| 1/15/2025 | 9.49 | 9.89 | 9.36 | 9.74 | 215,936 | 9.74 |
| 1/14/2025 | 9.48 | 9.60 | 9.22 | 9.30 | 210,976 | 9.30 |
| 1/13/2025 | 9.59 | 9.71 | 9.22 | 9.41 | 305,061 | 9.41 |
| 1/10/2025 | 9.99 | 10.68 | 9.55 | 9.85 | 454,709 | 9.85 |
| 1/08/2025 | 10.00 | 10.36 | 9.73 | 9.91 | 289,936 | 9.91 |
| 1/07/2025 | 10.28 | 10.60 | 10.00 | 10.19 | 437,412 | 10.19 |
| 1/06/2025 | 9.91 | 10.45 | 9.64 | 10.30 | 715,218 | 10.30 |