Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.45	39.79	38.17	39.34	39.34	3.88%	743,501
Dec 4, 2025	37.40	38.31	37.40	37.87	37.87	1.07%	787,861
Dec 3, 2025	38.00	38.31	37.40	37.47	37.47	-2.19%	1,104,702
Dec 2, 2025	38.83	39.04	38.26	38.31	38.31	-2.64%	598,041
Dec 1, 2025	39.73	40.05	39.10	39.35	39.35	-2.67%	665,276
Nov 28, 2025	39.23	40.66	39.23	40.43	40.43	2.64%	997,625
Nov 27, 2025	40.84	41.47	39.39	39.39	39.39	-1.13%	1,463,302
Nov 26, 2025	41.18	41.28	39.81	39.84	39.84	-4.39%	1,797,200
Nov 25, 2025	42.00	42.00	40.97	41.67	41.67	6.57%	2,171,461
Nov 24, 2025	37.61	39.30	37.35	39.10	39.10	7.09%	1,856,450
Nov 21, 2025	35.33	36.70	35.00	36.51	36.51	0.11%	1,581,379
Nov 20, 2025	36.28	37.25	36.07	36.47	36.47	4.20%	2,761,363
Nov 19, 2025	34.55	35.16	34.02	35.00	35.00	-0.77%	2,523,701
Nov 18, 2025	35.48	35.83	35.11	35.27	35.27	-4.24%	2,475,050
Nov 17, 2025	36.30	36.83	35.73	36.83	36.83	-0.78%	1,900,645
Nov 14, 2025	36.99	38.01	36.38	37.12	37.12	-6.69%	2,396,509
Nov 13, 2025	39.95	40.33	38.50	39.78	39.78	-0.08%	2,474,143
Nov 12, 2025	39.50	41.99	38.63	39.81	39.81	-13.08%	5,127,664
Nov 11, 2025	50.19	50.79	42.80	45.80	45.80	-5.22%	2,539,326
Nov 10, 2025	46.80	48.39	46.50	48.32	48.32	3.60%	392,823
Nov 7, 2025	47.35	47.64	46.44	46.64	46.64	-3.56%	582,075
Nov 6, 2025	49.49	49.78	48.31	48.36	48.36	-0.35%	458,087
Nov 5, 2025	49.30	49.66	47.89	48.53	48.53	-4.39%	676,531
Nov 4, 2025	50.92	51.32	50.25	50.76	50.76	-1.17%	617,755
Nov 3, 2025	50.00	51.36	50.00	51.36	51.36	3.22%	507,005
Oct 31, 2025	49.00	49.96	48.96	49.76	49.76	1.34%	772,974
Oct 30, 2025	50.00	50.00	48.92	49.10	49.10	-0.20%	593,842
Oct 29, 2025	49.22	49.65	48.78	49.20	49.20	-0.65%	270,713
Oct 28, 2025	50.49	50.73	48.99	49.52	49.52	-1.24%	425,531
Oct 27, 2025	48.90	50.18	48.73	50.14	50.14	4.65%	1,194,948
Oct 24, 2025	47.52	48.57	47.22	47.91	47.91	1.85%	1,152,690
Oct 23, 2025	46.20	47.13	45.34	47.04	47.04	2.06%	563,076
Oct 22, 2025	45.41	46.23	45.27	46.09	46.09	0.48%	508,483
Oct 21, 2025	45.68	46.49	45.29	45.87	45.87	-0.50%	649,838
Oct 20, 2025	44.75	46.41	44.73	46.10	46.10	1.23%	800,098
Oct 17, 2025	46.81	47.36	45.51	45.54	45.54	-7.98%	1,458,239
Oct 16, 2025	50.73	50.75	48.98	49.49	49.49	-2.79%	651,691
Oct 15, 2025	51.00	51.61	50.45	50.91	50.91	-1.96%	735,513
Oct 14, 2025	52.84	52.84	51.75	51.93	51.93	-2.00%	1,023,650
Oct 13, 2025	52.49	53.68	51.73	52.99	52.99	-2.56%	950,301
Oct 10, 2025	54.25	55.43	54.21	54.38	54.38	1.40%	438,821
Oct 9, 2025	53.94	54.28	53.50	53.63	53.63	0.83%	312,816
Oct 8, 2025	53.44	53.50	52.43	53.19	53.19	-3.04%	518,295
Oct 7, 2025	55.65	55.71	54.35	54.86	54.86	0.05%	774,059
Oct 6, 2025	55.65	55.87	54.68	54.83	54.83	-1.10%	349,827
Oct 3, 2025	54.05	55.55	54.05	55.44	55.44	3.05%	465,136
Oct 2, 2025	53.49	54.00	53.14	53.80	53.80	1.30%	339,241
Oct 1, 2025	53.01	53.61	52.62	53.11	53.11	-0.21%	334,930
Sep 30, 2025	53.00	53.85	53.00	53.22	53.22	1.01%	737,244
Sep 29, 2025	52.90	53.20	52.16	52.69	52.69	0.04%	385,787