eHealth, Inc. (EHTH)
NASDAQ: EHTH · Real-Time Price · USD
3.810
-0.290 (-7.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
eHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.11 | 4.14 | 3.77 | 3.81 | 3.81 | -7.07% | 238,212 |
| Dec 4, 2025 | 4.16 | 4.20 | 4.00 | 4.10 | 4.10 | -1.44% | 249,622 |
| Dec 3, 2025 | 4.04 | 4.25 | 4.04 | 4.16 | 4.16 | 3.23% | 238,118 |
| Dec 2, 2025 | 4.00 | 4.07 | 3.93 | 4.03 | 4.03 | 1.77% | 202,533 |
| Dec 1, 2025 | 3.95 | 4.08 | 3.90 | 3.96 | 3.96 | -2.94% | 389,679 |
| Nov 28, 2025 | 4.08 | 4.17 | 4.03 | 4.08 | 4.08 | 0.25% | 63,555 |
| Nov 26, 2025 | 3.96 | 4.21 | 3.84 | 4.07 | 4.07 | 2.78% | 266,903 |
| Nov 25, 2025 | 3.59 | 3.99 | 3.59 | 3.96 | 3.96 | 9.70% | 396,059 |
| Nov 24, 2025 | 3.47 | 3.63 | 3.46 | 3.61 | 3.61 | 4.03% | 277,985 |
| Nov 21, 2025 | 3.31 | 3.60 | 3.30 | 3.47 | 3.47 | 4.68% | 365,870 |
| Nov 20, 2025 | 3.69 | 3.73 | 3.30 | 3.32 | 3.32 | -7.92% | 288,677 |
| Nov 19, 2025 | 3.74 | 3.75 | 3.57 | 3.60 | 3.60 | -4.26% | 312,277 |
| Nov 18, 2025 | 3.73 | 3.79 | 3.63 | 3.76 | 3.76 | -0.27% | 254,481 |
| Nov 17, 2025 | 3.80 | 3.97 | 3.76 | 3.77 | 3.77 | -1.31% | 245,154 |
| Nov 14, 2025 | 3.87 | 3.94 | 3.76 | 3.82 | 3.82 | -3.78% | 195,009 |
| Nov 13, 2025 | 4.18 | 4.23 | 3.84 | 3.97 | 3.97 | -6.15% | 295,712 |
| Nov 12, 2025 | 4.14 | 4.27 | 4.13 | 4.23 | 4.23 | 2.17% | 247,262 |
| Nov 11, 2025 | 3.99 | 4.29 | 3.99 | 4.14 | 4.14 | 1.97% | 253,683 |
| Nov 10, 2025 | 4.13 | 4.22 | 4.03 | 4.06 | 4.06 | -0.49% | 321,678 |
| Nov 7, 2025 | 3.81 | 4.10 | 3.75 | 4.08 | 4.08 | 5.70% | 441,443 |
| Nov 6, 2025 | 4.84 | 4.87 | 3.67 | 3.86 | 3.86 | -21.86% | 1,183,002 |
| Nov 5, 2025 | 4.93 | 5.05 | 4.75 | 4.94 | 4.94 | 0.20% | 276,265 |
| Nov 4, 2025 | 5.10 | 5.27 | 4.93 | 4.93 | 4.93 | -4.83% | 229,959 |
| Nov 3, 2025 | 5.17 | 5.21 | 4.92 | 5.18 | 5.18 | -0.19% | 254,591 |
| Oct 31, 2025 | 5.04 | 5.22 | 4.88 | 5.19 | 5.19 | 2.57% | 263,286 |
| Oct 30, 2025 | 5.39 | 5.55 | 5.03 | 5.06 | 5.06 | -7.33% | 428,792 |
| Oct 29, 2025 | 5.77 | 5.89 | 5.36 | 5.46 | 5.46 | -3.36% | 611,566 |
| Oct 28, 2025 | 5.25 | 5.89 | 5.14 | 5.65 | 5.65 | 7.01% | 820,282 |
| Oct 27, 2025 | 5.41 | 5.48 | 5.18 | 5.28 | 5.28 | 0.19% | 488,502 |
| Oct 24, 2025 | 5.15 | 5.37 | 5.07 | 5.27 | 5.27 | 3.54% | 319,216 |
| Oct 23, 2025 | 5.00 | 5.20 | 4.91 | 5.09 | 5.09 | 0.79% | 218,694 |
| Oct 22, 2025 | 5.15 | 5.21 | 4.85 | 5.05 | 5.05 | -3.07% | 298,744 |
| Oct 21, 2025 | 5.16 | 5.28 | 4.99 | 5.21 | 5.21 | - | 236,027 |
| Oct 20, 2025 | 4.87 | 5.38 | 4.79 | 5.21 | 5.21 | 9.22% | 676,492 |
| Oct 17, 2025 | 4.52 | 4.84 | 4.45 | 4.77 | 4.77 | 3.47% | 449,179 |
| Oct 16, 2025 | 4.97 | 5.04 | 4.53 | 4.61 | 4.61 | -7.43% | 325,302 |
| Oct 15, 2025 | 5.02 | 5.35 | 4.82 | 4.98 | 4.98 | 5.96% | 448,651 |
| Oct 14, 2025 | 4.27 | 4.78 | 4.21 | 4.70 | 4.70 | 8.29% | 289,263 |
| Oct 13, 2025 | 4.46 | 4.50 | 4.25 | 4.34 | 4.34 | -2.03% | 224,378 |
| Oct 10, 2025 | 4.64 | 4.70 | 4.42 | 4.43 | 4.43 | -4.73% | 320,587 |
| Oct 9, 2025 | 4.85 | 4.94 | 4.63 | 4.65 | 4.65 | -3.33% | 234,385 |
| Oct 8, 2025 | 5.01 | 5.31 | 4.73 | 4.81 | 4.81 | -3.02% | 331,745 |
| Oct 7, 2025 | 5.33 | 5.33 | 4.91 | 4.96 | 4.96 | -5.70% | 526,865 |
| Oct 6, 2025 | 4.49 | 5.27 | 4.44 | 5.26 | 5.26 | 18.47% | 1,077,056 |
| Oct 3, 2025 | 4.13 | 4.55 | 4.13 | 4.44 | 4.44 | 4.47% | 343,112 |
| Oct 2, 2025 | 4.21 | 4.25 | 4.05 | 4.25 | 4.25 | 1.92% | 248,521 |
| Oct 1, 2025 | 4.31 | 4.31 | 4.03 | 4.17 | 4.17 | -3.25% | 388,849 |
| Sep 30, 2025 | 4.06 | 4.39 | 4.06 | 4.31 | 4.31 | 8.84% | 651,406 |
| Sep 29, 2025 | 3.98 | 4.08 | 3.83 | 3.96 | 3.96 | 0.51% | 305,826 |
| Sep 26, 2025 | 3.90 | 3.99 | 3.85 | 3.94 | 3.94 | 1.29% | 151,071 |
| Sep 25, 2025 | 4.11 | 4.11 | 3.86 | 3.89 | 3.89 | -6.04% | 152,559 |
| Sep 24, 2025 | 4.13 | 4.17 | 4.01 | 4.14 | 4.14 | 0.49% | 128,109 |
| Sep 23, 2025 | 3.97 | 4.24 | 3.97 | 4.12 | 4.12 | 3.78% | 247,369 |
| Sep 22, 2025 | 3.96 | 4.04 | 3.93 | 3.97 | 3.97 | - | 240,507 |
| Sep 19, 2025 | 3.96 | 4.03 | 3.90 | 3.97 | 3.97 | 0.25% | 375,799 |
| Sep 18, 2025 | 3.91 | 4.00 | 3.87 | 3.96 | 3.96 | 2.86% | 147,520 |
| Sep 17, 2025 | 3.96 | 4.07 | 3.84 | 3.85 | 3.85 | -2.53% | 237,250 |
| Sep 16, 2025 | 3.91 | 3.97 | 3.83 | 3.95 | 3.95 | 0.77% | 218,951 |
| Sep 15, 2025 | 4.02 | 4.03 | 3.82 | 3.92 | 3.92 | -1.75% | 294,671 |
| Sep 12, 2025 | 4.04 | 4.06 | 3.97 | 3.99 | 3.99 | -1.72% | 361,760 |
| Sep 11, 2025 | 3.75 | 4.09 | 3.75 | 4.06 | 4.06 | 7.69% | 261,414 |
| Sep 10, 2025 | 3.84 | 3.92 | 3.76 | 3.77 | 3.77 | -3.33% | 201,004 |
| Sep 9, 2025 | 3.90 | 3.95 | 3.83 | 3.90 | 3.90 | -0.26% | 160,527 |
| Sep 8, 2025 | 4.10 | 4.11 | 3.82 | 3.91 | 3.91 | -4.40% | 283,343 |
| Sep 5, 2025 | 3.99 | 4.15 | 3.91 | 4.09 | 4.09 | 3.54% | 264,891 |
| Sep 4, 2025 | 4.15 | 4.15 | 3.87 | 3.95 | 3.95 | -4.13% | 285,509 |
| Sep 3, 2025 | 4.09 | 4.17 | 3.99 | 4.12 | 4.12 | 1.48% | 420,345 |
| Sep 2, 2025 | 3.82 | 4.08 | 3.81 | 4.06 | 4.06 | 4.91% | 352,155 |
| Aug 29, 2025 | 3.91 | 3.99 | 3.81 | 3.87 | 3.87 | -0.51% | 232,750 |
| Aug 28, 2025 | 3.92 | 3.96 | 3.84 | 3.89 | 3.89 | - | 229,339 |
| Aug 27, 2025 | 3.83 | 3.92 | 3.83 | 3.89 | 3.89 | 1.30% | 192,980 |
| Aug 26, 2025 | 3.77 | 3.85 | 3.71 | 3.84 | 3.84 | 1.32% | 282,613 |
| Aug 25, 2025 | 3.83 | 3.97 | 3.77 | 3.79 | 3.79 | -1.30% | 235,406 |
| Aug 22, 2025 | 3.63 | 3.97 | 3.60 | 3.84 | 3.84 | 6.67% | 409,019 |
| Aug 21, 2025 | 3.43 | 3.64 | 3.41 | 3.60 | 3.60 | 4.65% | 300,198 |
| Aug 20, 2025 | 3.44 | 3.49 | 3.42 | 3.44 | 3.44 | -1.15% | 200,120 |
| Aug 19, 2025 | 3.56 | 3.63 | 3.43 | 3.48 | 3.48 | -2.25% | 219,288 |
| Aug 18, 2025 | 3.42 | 3.63 | 3.40 | 3.56 | 3.56 | 3.79% | 294,764 |
| Aug 15, 2025 | 3.45 | 3.49 | 3.42 | 3.43 | 3.43 | - | 229,774 |
| Aug 14, 2025 | 3.54 | 3.60 | 3.41 | 3.43 | 3.43 | -4.46% | 346,991 |
| Aug 13, 2025 | 3.46 | 3.64 | 3.46 | 3.59 | 3.59 | 3.76% | 332,173 |
| Aug 12, 2025 | 3.45 | 3.64 | 3.43 | 3.46 | 3.46 | 0.87% | 598,155 |
| Aug 11, 2025 | 3.44 | 3.59 | 3.40 | 3.43 | 3.43 | -0.58% | 430,083 |
| Aug 8, 2025 | 3.61 | 3.90 | 3.43 | 3.45 | 3.45 | -6.25% | 744,232 |
| Aug 7, 2025 | 4.66 | 4.77 | 3.59 | 3.68 | 3.68 | -22.69% | 1,491,009 |
| Aug 6, 2025 | 4.00 | 4.91 | 3.81 | 4.76 | 4.76 | 45.57% | 5,656,158 |
| Aug 5, 2025 | 3.27 | 3.32 | 3.20 | 3.27 | 3.27 | 0.31% | 413,018 |
| Aug 4, 2025 | 3.22 | 3.29 | 3.18 | 3.26 | 3.26 | 1.56% | 292,805 |
| Aug 1, 2025 | 3.38 | 3.39 | 3.20 | 3.21 | 3.21 | -5.59% | 441,775 |
| Jul 31, 2025 | 3.36 | 3.47 | 3.32 | 3.40 | 3.40 | 1.49% | 370,053 |
| Jul 30, 2025 | 3.68 | 3.68 | 3.33 | 3.35 | 3.35 | -7.71% | 842,764 |
| Jul 29, 2025 | 3.95 | 4.03 | 3.62 | 3.63 | 3.63 | -7.40% | 561,865 |
| Jul 28, 2025 | 3.86 | 3.93 | 3.76 | 3.92 | 3.92 | 2.08% | 287,165 |
| Jul 25, 2025 | 3.81 | 3.85 | 3.77 | 3.84 | 3.84 | 1.05% | 143,492 |
| Jul 24, 2025 | 4.01 | 4.02 | 3.80 | 3.80 | 3.80 | -4.76% | 234,072 |
| Jul 23, 2025 | 3.99 | 4.03 | 3.88 | 3.99 | 3.99 | 1.01% | 267,606 |
| Jul 22, 2025 | 3.72 | 3.96 | 3.72 | 3.95 | 3.95 | 5.90% | 474,127 |
| Jul 21, 2025 | 3.75 | 3.82 | 3.70 | 3.73 | 3.73 | 0.81% | 276,244 |
| Jul 18, 2025 | 3.82 | 3.83 | 3.69 | 3.70 | 3.70 | -2.12% | 307,324 |
| Jul 17, 2025 | 3.75 | 4.01 | 3.72 | 3.78 | 3.78 | 0.80% | 592,733 |