Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	34.35	34.89	34.26	34.70	34.70	-0.37%	814,115
Dec 12, 2025	34.92	35.07	34.50	34.83	34.83	-0.26%	680,182
Dec 11, 2025	35.29	35.48	34.35	34.92	34.92	-2.24%	2,201,518
Dec 10, 2025	36.78	37.66	35.72	35.72	35.72	-1.76%	1,001,960
Dec 9, 2025	36.83	37.26	36.08	36.36	36.36	-3.89%	883,983
Dec 8, 2025	38.14	38.41	36.84	37.83	37.83	-3.84%	1,249,218
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