Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	25.14	25.67	24.46	24.57	24.57	2.33%	1,318,835
Feb 26, 2026	23.55	24.01	23.45	24.01	24.01	4.12%	1,013,246
Feb 25, 2026	22.74	23.48	22.74	23.06	23.06	5.97%	761,236
Feb 24, 2026	21.85	22.16	21.61	21.76	21.76	-4.35%	1,253,555
Feb 23, 2026	23.28	23.55	22.75	22.75	22.75	-4.57%	630,874
Feb 20, 2026	23.90	24.01	23.26	23.84	23.84	-1.65%	334,855
Feb 19, 2026	24.20	24.25	23.48	24.24	24.24	2.15%	702,721
Feb 18, 2026	23.59	23.84	23.12	23.73	23.73	1.58%	634,004
Feb 17, 2026	23.80	23.92	22.92	23.36	23.36	-0.64%	462,138
Feb 16, 2026	23.40	23.70	23.02	23.51	23.51	6.77%	942,795
Feb 13, 2026	23.70	23.70	21.78	22.02	22.02	-10.09%	3,456,307
Feb 12, 2026	24.80	25.40	24.42	24.49	24.49	-8.31%	1,522,048
Feb 11, 2026	26.95	27.07	26.41	26.71	26.71	0.75%	617,941
Feb 10, 2026	26.15	26.55	25.94	26.51	26.51	2.99%	765,662
Feb 9, 2026	26.08	26.65	25.56	25.74	25.74	3.04%	709,311
Feb 6, 2026	24.99	25.15	23.82	24.98	24.98	-3.44%	1,768,220
Feb 5, 2026	25.96	26.88	25.60	25.87	25.87	-3.97%	1,503,962
Feb 4, 2026	28.50	28.63	26.74	26.94	26.94	-5.94%	1,814,598
Feb 3, 2026	27.96	29.10	27.59	28.64	28.64	4.07%	1,090,497
Feb 2, 2026	27.15	27.89	26.76	27.52	27.52	0.36%	688,026
Jan 30, 2026	27.81	28.11	27.42	27.42	27.42	-5.35%	991,737
Jan 29, 2026	29.15	29.66	28.75	28.97	28.97	1.58%	1,021,374
Jan 28, 2026	29.45	29.45	28.52	28.52	28.52	-7.61%	1,245,995
Jan 27, 2026	31.50	31.74	30.33	30.87	30.87	-8.64%	2,071,898
Jan 23, 2026	32.31	34.63	32.31	33.79	33.79	27.37%	3,717,853
Jan 22, 2026	26.33	26.55	25.80	26.53	26.53	-0.56%	870,348
Jan 21, 2026	26.80	27.15	26.23	26.68	26.68	-1.08%	812,316
Jan 20, 2026	27.04	27.16	26.82	26.97	26.97	-0.26%	927,957
Jan 19, 2026	28.52	28.53	26.76	27.04	27.04	-7.49%	1,644,634
Jan 16, 2026	29.35	29.97	29.04	29.23	29.23	1.67%	932,671
Jan 15, 2026	29.81	29.86	28.63	28.75	28.75	-5.12%	1,446,378
Jan 14, 2026	30.70	30.96	30.30	30.30	30.30	-1.21%	613,098
Jan 13, 2026	31.18	31.18	30.57	30.67	30.67	-3.07%	892,802
Jan 12, 2026	32.89	32.93	31.64	31.64	31.64	-2.19%	457,571
Jan 9, 2026	32.66	32.69	32.29	32.35	32.35	-1.34%	649,509
Jan 8, 2026	32.35	32.79	32.04	32.79	32.79	3.93%	642,786
Jan 7, 2026	31.50	32.08	31.48	31.55	31.55	1.77%	498,808
Jan 6, 2026	31.74	31.97	30.96	31.00	31.00	-3.03%	1,071,161
Jan 5, 2026	32.30	32.58	31.80	31.97	31.97	-1.51%	430,993
Jan 2, 2026	32.22	32.64	32.01	32.46	32.46	-3.19%	759,310
Dec 31, 2025	33.34	33.82	33.28	33.53	33.53	-0.50%	388,908
Dec 30, 2025	33.15	33.88	33.08	33.70	33.70	1.57%	418,098
Dec 29, 2025	33.30	33.30	32.96	33.18	33.18	-0.12%	446,028
Dec 24, 2025	33.75	33.87	33.13	33.22	33.22	-1.57%	313,073
Dec 23, 2025	33.16	33.82	32.83	33.75	33.75	2.15%	1,032,144
Dec 22, 2025	32.89	33.06	32.44	33.04	33.04	0.12%	850,869
Dec 19, 2025	32.52	33.04	32.18	33.00	33.00	2.55%	7,583,196
Dec 18, 2025	30.96	32.52	30.57	32.18	32.18	-0.59%	2,297,184
Dec 17, 2025	32.25	32.59	31.86	32.37	32.37	-1.04%	1,231,592
Dec 16, 2025	32.58	33.02	32.20	32.71	32.71	-5.73%	2,925,780