eHealth, Inc.EHTHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $2.87 | $2.94 | $2.76 | $2.83 | 382,544 |
| 1/29/2026 | $2.92 | $2.96 | $2.75 | $2.86 | 494,000 |
| 1/28/2026 | $3.07 | $3.17 | $2.83 | $2.89 | 635,309 |
| 1/27/2026 | $3.33 | $3.34 | $3.00 | $3.04 | 804,936 |
| 1/26/2026 | $3.49 | $3.50 | $3.38 | $3.38 | 352,602 |
| 1/23/2026 | $3.51 | $3.54 | $3.45 | $3.47 | 268,200 |
| 1/22/2026 | $3.55 | $3.67 | $3.46 | $3.53 | 287,706 |
| 1/21/2026 | $3.58 | $3.65 | $3.43 | $3.48 | 377,936 |
| 1/20/2026 | $3.61 | $3.74 | $3.54 | $3.58 | 324,775 |
| 1/16/2026 | $3.83 | $3.83 | $3.65 | $3.66 | 320,554 |
| 1/15/2026 | $3.80 | $3.92 | $3.78 | $3.84 | 208,200 |
| 1/14/2026 | $3.83 | $3.88 | $3.74 | $3.77 | 239,100 |
| 1/13/2026 | $3.98 | $4.03 | $3.75 | $3.81 | 424,300 |
| 1/12/2026 | $4.08 | $4.08 | $3.91 | $4.00 | 270,336 |
| 1/9/2026 | $4.12 | $4.19 | $3.98 | $4.00 | 211,300 |
| 1/8/2026 | $4.05 | $4.27 | $4.05 | $4.11 | 177,245 |
| 1/7/2026 | $4.23 | $4.23 | $4.05 | $4.07 | 226,647 |
| 1/6/2026 | $4.36 | $4.42 | $4.20 | $4.21 | 198,200 |
| 1/5/2026 | $4.27 | $4.58 | $4.25 | $4.35 | 358,032 |
| 1/2/2026 | $4.61 | $4.67 | $4.24 | $4.26 | 303,614 |
| 12/31/2025 | $4.50 | $4.64 | $4.50 | $4.60 | 265,321 |
| 12/30/2025 | $4.26 | $4.55 | $4.26 | $4.54 | 459,100 |
| 12/29/2025 | $4.10 | $4.30 | $4.10 | $4.26 | 526,975 |
| 12/26/2025 | $4.17 | $4.28 | $4.01 | $4.12 | 399,400 |
| 12/24/2025 | $4.18 | $4.31 | $4.12 | $4.15 | 93,539 |
| 12/23/2025 | $4.38 | $4.45 | $4.14 | $4.16 | 269,640 |
| 12/22/2025 | $4.38 | $4.69 | $4.37 | $4.44 | 385,116 |
| 12/19/2025 | $5.13 | $5.21 | $4.33 | $4.37 | 729,800 |
| 12/18/2025 | $4.94 | $5.35 | $4.64 | $5.08 | 2.10M |
| 12/17/2025 | $4.29 | $4.43 | $4.16 | $4.19 | 168,000 |
| 12/16/2025 | $4.30 | $4.52 | $4.26 | $4.28 | 264,220 |
| 12/15/2025 | $4.53 | $4.55 | $4.25 | $4.31 | 284,527 |
| 12/12/2025 | $4.10 | $4.56 | $4.09 | $4.50 | 471,900 |
| 12/11/2025 | $3.85 | $4.08 | $3.81 | $4.07 | 322,100 |
| 12/10/2025 | $3.66 | $3.85 | $3.64 | $3.85 | 189,554 |
| 12/9/2025 | $3.65 | $3.78 | $3.65 | $3.68 | 144,820 |
| 12/8/2025 | $3.84 | $3.91 | $3.66 | $3.67 | 160,300 |
| 12/5/2025 | $4.11 | $4.14 | $3.77 | $3.81 | 238,233 |
| 12/4/2025 | $4.16 | $4.20 | $4.00 | $4.10 | 249,622 |
| 12/3/2025 | $4.04 | $4.25 | $4.04 | $4.16 | 238,118 |
| 12/2/2025 | $4.00 | $4.07 | $3.93 | $4.03 | 202,533 |
| 12/1/2025 | $3.95 | $4.08 | $3.90 | $3.96 | 389,700 |
| 11/28/2025 | $4.08 | $4.17 | $4.03 | $4.08 | 63,600 |
| 11/26/2025 | $3.96 | $4.21 | $3.84 | $4.07 | 267,023 |
| 11/25/2025 | $3.59 | $3.99 | $3.58 | $3.96 | 428,521 |
| 11/24/2025 | $3.47 | $3.63 | $3.46 | $3.61 | 277,986 |
| 11/21/2025 | $3.31 | $3.60 | $3.30 | $3.47 | 365,900 |
| 11/20/2025 | $3.69 | $3.73 | $3.30 | $3.32 | 288,700 |
| 11/19/2025 | $3.74 | $3.75 | $3.57 | $3.60 | 312,300 |
| 11/18/2025 | $3.73 | $3.79 | $3.63 | $3.76 | 254,500 |
| 11/17/2025 | $3.80 | $3.97 | $3.76 | $3.77 | 245,200 |
| 11/14/2025 | $3.87 | $3.94 | $3.76 | $3.82 | 195,009 |
| 11/13/2025 | $4.18 | $4.23 | $3.84 | $3.97 | 295,712 |
| 11/12/2025 | $4.14 | $4.27 | $4.13 | $4.23 | 247,300 |
| 11/11/2025 | $3.99 | $4.29 | $3.99 | $4.14 | 253,700 |
| 11/10/2025 | $4.13 | $4.22 | $4.03 | $4.06 | 321,678 |
| 11/7/2025 | $3.81 | $4.10 | $3.75 | $4.08 | 441,443 |
| 11/6/2025 | $4.84 | $4.87 | $3.67 | $3.86 | 1.18M |
| 11/5/2025 | $4.93 | $5.05 | $4.75 | $4.94 | 276,300 |
| 11/4/2025 | $5.10 | $5.27 | $4.93 | $4.93 | 229,959 |