eHealth, Inc. - Common Stock (EHTH)
9.9300
-0.0300 (-0.30%)
Ehealth Inc is a digital health insurance platform that connects consumers with a wide range of health insurance plans, including individual, family, and Medicare coverage options
Through its online marketplace, the company offers users tools and resources to compare various plans, understand their benefits, and find the right insurance solution for their healthcare needs. Ehealth also provides support and guidance from licensed insurance agents to help consumers navigate the complexities of health insurance, making the process more accessible and streamlined for individuals seeking appropriate coverage.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/03/2025 | 9.08 | 9.55 | 8.86 | 9.55 | 307,526 | 9.55 |
| 1/02/2025 | 9.30 | 9.34 | 8.51 | 8.92 | 486,053 | 8.92 |
| 12/31/2024 | 8.70 | 0.00 | 9.40 | 9.40 | 0 | 9.40 |
| 12/30/2024 | 8.54 | 8.76 | 8.13 | 8.70 | 261,097 | 8.70 |
| 12/27/2024 | 8.66 | 8.76 | 8.43 | 8.65 | 221,039 | 8.65 |
| 12/26/2024 | 8.15 | 8.76 | 7.98 | 8.76 | 257,185 | 8.76 |
| 12/24/2024 | 7.93 | 8.15 | 7.78 | 8.04 | 138,252 | 8.04 |
| 12/23/2024 | 8.35 | 8.37 | 7.88 | 7.92 | 255,253 | 7.92 |
| 12/20/2024 | 8.29 | 8.48 | 8.13 | 8.32 | 328,655 | 8.32 |
| 12/19/2024 | 8.23 | 8.68 | 8.11 | 8.44 | 351,502 | 8.44 |
| 12/18/2024 | 7.79 | 8.98 | 7.50 | 8.09 | 1,172,699 | 8.09 |
| 12/17/2024 | 7.75 | 8.10 | 6.75 | 7.70 | 2,511,909 | 7.70 |
| 12/16/2024 | 5.70 | 5.82 | 5.42 | 5.46 | 145,875 | 5.46 |
| 12/13/2024 | 5.69 | 5.74 | 5.46 | 5.74 | 106,620 | 5.74 |
| 12/12/2024 | 5.71 | 5.75 | 5.58 | 5.69 | 145,437 | 5.69 |
| 12/11/2024 | 5.57 | 5.87 | 5.51 | 5.75 | 247,455 | 5.75 |
| 12/10/2024 | 5.59 | 5.61 | 5.42 | 5.50 | 109,647 | 5.50 |
| 12/09/2024 | 5.75 | 5.83 | 5.52 | 5.59 | 191,019 | 5.59 |
| 12/06/2024 | 5.50 | 5.73 | 5.40 | 5.71 | 167,235 | 5.71 |
| 12/05/2024 | 5.40 | 5.61 | 5.38 | 5.47 | 167,688 | 5.47 |
| 12/04/2024 | 5.67 | 5.75 | 5.28 | 5.46 | 160,782 | 5.46 |
| 12/03/2024 | 5.65 | 5.75 | 5.55 | 5.67 | 66,657 | 5.67 |
| 12/02/2024 | 5.68 | 5.75 | 5.50 | 5.66 | 94,283 | 5.66 |
| 11/29/2024 | 5.56 | 5.83 | 5.56 | 5.65 | 51,428 | 5.65 |
| 11/27/2024 | 5.47 | 5.92 | 5.44 | 5.50 | 193,016 | 5.50 |
| 11/26/2024 | 5.40 | 5.58 | 5.29 | 5.37 | 148,384 | 5.37 |
| 11/25/2024 | 5.07 | 5.59 | 5.07 | 5.45 | 294,721 | 5.45 |
| 11/22/2024 | 4.92 | 5.07 | 4.84 | 5.00 | 148,412 | 5.00 |
| 11/21/2024 | 5.15 | 5.21 | 4.87 | 4.95 | 149,105 | 4.95 |
| 11/20/2024 | 4.86 | 5.16 | 4.85 | 5.13 | 200,760 | 5.13 |
| 11/19/2024 | 4.88 | 5.00 | 4.66 | 4.85 | 159,959 | 4.85 |
| 11/18/2024 | 4.73 | 4.99 | 4.66 | 4.95 | 183,473 | 4.95 |
| 11/15/2024 | 4.91 | 4.92 | 4.70 | 4.78 | 169,588 | 4.78 |
| 11/14/2024 | 5.13 | 5.14 | 4.72 | 4.82 | 222,257 | 4.82 |
| 11/13/2024 | 5.31 | 5.42 | 5.11 | 5.11 | 265,541 | 5.11 |
| 11/12/2024 | 5.25 | 5.39 | 5.15 | 5.32 | 258,060 | 5.32 |
| 11/11/2024 | 5.30 | 5.38 | 5.13 | 5.27 | 168,006 | 5.27 |
| 11/08/2024 | 5.51 | 5.58 | 5.20 | 5.30 | 168,432 | 5.30 |
| 11/07/2024 | 5.03 | 5.60 | 5.02 | 5.56 | 640,628 | 5.56 |
| 11/06/2024 | 4.80 | 5.04 | 4.16 | 5.02 | 1,233,687 | 5.02 |
| 11/05/2024 | 4.96 | 5.11 | 4.82 | 5.09 | 130,784 | 5.09 |
| 11/04/2024 | 4.85 | 5.02 | 4.85 | 5.00 | 176,997 | 5.00 |
| 11/01/2024 | 5.04 | 5.19 | 4.83 | 4.86 | 130,344 | 4.86 |
| 10/31/2024 | 5.00 | 5.03 | 4.90 | 5.03 | 105,271 | 5.03 |