eHealth, Inc. (EHTH)
NASDAQ: EHTH · Real-Time Price · USD
5.58
+0.46 (8.98%)
At close: May 12, 2025, 4:00 PM
5.58
0.00 (0.00%)
After-hours: May 12, 2025, 7:06 PM EDT
eHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.15 | 5.62 | 5.09 | 5.58 | 5.58 | 8.98% | 460,523 |
| May 9, 2025 | 5.61 | 5.61 | 5.11 | 5.12 | 5.12 | -4.66% | 283,329 |
| May 8, 2025 | 5.75 | 6.11 | 5.16 | 5.37 | 5.37 | -6.61% | 623,465 |
| May 7, 2025 | 5.94 | 7.09 | 5.35 | 5.75 | 5.75 | 22.86% | 1,588,091 |
| May 6, 2025 | 4.58 | 4.82 | 4.36 | 4.68 | 4.68 | 0.86% | 652,690 |
| May 5, 2025 | 5.15 | 5.15 | 4.63 | 4.64 | 4.64 | -10.60% | 307,572 |
| May 2, 2025 | 5.58 | 5.58 | 5.16 | 5.19 | 5.19 | -6.65% | 355,269 |
| May 1, 2025 | 5.66 | 5.92 | 4.57 | 5.56 | 5.56 | - | 1,690,480 |
| Apr 30, 2025 | 5.68 | 5.75 | 5.53 | 5.56 | 5.56 | -5.12% | 184,512 |
| Apr 29, 2025 | 6.07 | 6.15 | 5.85 | 5.86 | 5.86 | -3.78% | 115,589 |
| Apr 28, 2025 | 6.24 | 6.36 | 5.88 | 6.09 | 6.09 | -2.56% | 166,210 |
| Apr 25, 2025 | 6.27 | 6.36 | 6.08 | 6.25 | 6.25 | -0.79% | 99,443 |
| Apr 24, 2025 | 5.92 | 6.32 | 5.88 | 6.30 | 6.30 | 5.88% | 153,988 |
| Apr 23, 2025 | 6.02 | 6.17 | 5.92 | 5.95 | 5.95 | 1.88% | 153,389 |
| Apr 22, 2025 | 5.67 | 5.91 | 5.64 | 5.84 | 5.84 | 4.47% | 163,826 |
| Apr 21, 2025 | 5.85 | 5.87 | 5.55 | 5.59 | 5.59 | -5.57% | 142,820 |
| Apr 17, 2025 | 5.98 | 6.00 | 5.79 | 5.92 | 5.92 | -0.67% | 144,331 |
| Apr 16, 2025 | 6.05 | 6.24 | 5.84 | 5.96 | 5.96 | -1.81% | 113,815 |
| Apr 15, 2025 | 6.11 | 6.23 | 5.99 | 6.07 | 6.07 | -1.14% | 130,300 |
| Apr 14, 2025 | 6.21 | 6.35 | 5.99 | 6.14 | 6.14 | 3.02% | 223,798 |
| Apr 11, 2025 | 5.86 | 6.02 | 5.69 | 5.96 | 5.96 | 0.51% | 201,482 |
| Apr 10, 2025 | 6.18 | 6.19 | 5.85 | 5.93 | 5.93 | -7.49% | 142,633 |
| Apr 9, 2025 | 5.98 | 6.59 | 5.80 | 6.41 | 6.41 | 8.46% | 264,059 |
| Apr 8, 2025 | 6.38 | 6.38 | 5.77 | 5.91 | 5.91 | 1.90% | 283,913 |
| Apr 7, 2025 | 5.60 | 6.07 | 5.33 | 5.80 | 5.80 | -1.36% | 191,339 |
| Apr 4, 2025 | 5.98 | 6.03 | 5.51 | 5.88 | 5.88 | -4.39% | 231,638 |
| Apr 3, 2025 | 6.34 | 6.36 | 5.98 | 6.15 | 6.15 | -7.38% | 195,262 |
| Apr 2, 2025 | 6.50 | 6.79 | 6.50 | 6.64 | 6.64 | 0.45% | 123,024 |
| Apr 1, 2025 | 6.64 | 6.69 | 6.39 | 6.61 | 6.61 | -1.05% | 154,593 |
| Mar 31, 2025 | 6.49 | 6.74 | 6.48 | 6.68 | 6.68 | 1.52% | 186,325 |
| Mar 28, 2025 | 6.88 | 7.13 | 6.55 | 6.58 | 6.58 | -5.19% | 147,104 |
| Mar 27, 2025 | 6.96 | 7.06 | 6.85 | 6.94 | 6.94 | -0.29% | 125,222 |
| Mar 26, 2025 | 7.25 | 7.42 | 6.92 | 6.96 | 6.96 | -4.00% | 167,909 |
| Mar 25, 2025 | 7.41 | 7.52 | 7.22 | 7.25 | 7.25 | -1.89% | 139,683 |
| Mar 24, 2025 | 7.30 | 7.56 | 7.22 | 7.39 | 7.39 | 3.07% | 362,488 |
| Mar 21, 2025 | 7.30 | 7.33 | 7.13 | 7.17 | 7.17 | -3.11% | 236,945 |
| Mar 20, 2025 | 7.43 | 7.63 | 7.25 | 7.40 | 7.40 | 0.82% | 169,537 |
| Mar 19, 2025 | 7.34 | 7.46 | 7.21 | 7.34 | 7.34 | 0.55% | 174,951 |
| Mar 18, 2025 | 7.68 | 7.79 | 7.24 | 7.30 | 7.30 | -4.95% | 288,129 |
| Mar 17, 2025 | 7.81 | 8.09 | 7.67 | 7.68 | 7.68 | -1.92% | 183,307 |
| Mar 14, 2025 | 7.80 | 8.13 | 7.76 | 7.83 | 7.83 | 1.29% | 147,984 |
| Mar 13, 2025 | 8.27 | 8.39 | 7.71 | 7.73 | 7.73 | -6.98% | 236,140 |
| Mar 12, 2025 | 7.78 | 8.44 | 7.76 | 8.31 | 8.31 | 9.06% | 243,927 |
| Mar 11, 2025 | 7.66 | 7.84 | 7.53 | 7.62 | 7.62 | -0.13% | 403,831 |
| Mar 10, 2025 | 7.88 | 7.92 | 7.51 | 7.63 | 7.63 | -6.03% | 249,159 |
| Mar 7, 2025 | 8.19 | 8.35 | 7.84 | 8.12 | 8.12 | -2.05% | 211,872 |
| Mar 6, 2025 | 8.55 | 8.55 | 8.17 | 8.29 | 8.29 | -4.93% | 256,545 |
| Mar 5, 2025 | 8.61 | 8.81 | 8.38 | 8.72 | 8.72 | 1.51% | 225,989 |
| Mar 4, 2025 | 8.39 | 8.83 | 8.04 | 8.59 | 8.59 | -0.58% | 324,799 |
| Mar 3, 2025 | 8.94 | 9.24 | 8.50 | 8.64 | 8.64 | -1.93% | 419,243 |