Historical Data for eHealth Inc. (EHTH)

$ 106.1583   0.9783 (+0.93%) Volume: 107.3k 10:36 AM EDT Jul 9, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/09/20 106.15 108.055 102.65 106.1583 107.3k 0.9783 0.93% 106.1583 11.32m 1,887
07/08/20 104.90 108.99 103.44 105.18 688.05k -1.06 -1.00% 105.18 72.85m 10,350
07/07/20 104.27 108.80 103.2856 106.24 521.34k 1.74 1.67% 106.24 55.64m 8,476
07/06/20 105.5642 105.59 103.26 104.50 412.54k 0.83 0.80% 104.50 43.1m 8,594
07/02/20 103.06 106.13 102.00 103.67 587.42k 1.73 1.70% 103.67 61.14m 10,481
07/01/20 98.25 104.15 98.19 101.94 791.47k 3.70 3.77% 101.94 80.88m 13,830
06/30/20 94.89 98.50 94.89 98.24 657.76k 2.97 3.12% 98.24 64.14m 9,546
06/29/20 91.61 95.45 87.50 95.27 810.28k 3.99 4.37% 95.27 75.69m 13,933
06/26/20 100.50 100.50 90.95 91.28 1.53m -9.27 -9.22% 91.28 141.93m 17,922
06/25/20 103.88 104.43 97.80 100.55 959.32k -3.31 -3.19% 100.55 95.69m 15,631
06/24/20 110.25 110.85 103.00 103.86 620.01k -6.78 -6.13% 103.86 65.45m 11,535
06/23/20 107.74 111.91 107.69 110.64 1.08m 3.40 3.17% 110.64 119.62m 14,421
06/22/20 108.60 109.165 105.36 107.24 576.89k -1.63 -1.50% 107.24 61.83m 10,173
06/19/20 109.47 113.05 107.62 108.87 945.64k 0.89 0.82% 108.87 103.41m 9,739
06/18/20 107.18 110.58 107.18 107.98 592.77k -0.05 -0.05% 107.98 64.47m 9,333
06/17/20 109.92 114.80 107.275 108.03 565.27k -2.15 -1.95% 108.03 62.07m 8,915
06/16/20 112.67 112.88 106.58 110.18 544.5k 0.25 0.23% 110.18 59.57m 10,659
06/15/20 105.72 110.645 105.03 109.93 743.35k 4.54 4.31% 109.93 81.22m 10,950
06/12/20 109.61 110.90 102.53 105.39 724.62k -2.01 -1.87% 105.39 76.31m 13,159
06/11/20 106.50 108.27 104.705 107.40 607.69k -2.22 -2.03% 107.40 64.85m 11,370
06/10/20 110.33 111.52 109.00 109.62 442.03k -0.48 -0.44% 109.62 48.63m 9,450
06/09/20 108.52 112.955 108.20 110.10 720.12k 3.30 3.09% 110.10 79.87m 12,156