Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 16, 2025	36.30	36.33	35.86	36.16	-	-2.59%	2,420,532
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
Sep 26, 2025	52.25	53.29	51.83	52.67	52.67	3.34%	436,574
Sep 25, 2025	49.95	51.45	49.95	50.97	50.97	0.89%	662,405
Sep 24, 2025	50.67	50.93	50.07	50.52	50.52	-1.23%	670,924
Sep 23, 2025	51.60	51.89	50.97	51.15	51.15	-0.80%	581,980
Sep 22, 2025	51.80	52.27	51.25	51.56	51.56	-0.77%	503,367
Sep 19, 2025	51.70	52.40	51.68	51.96	51.96	3.38%	1,412,553
Sep 18, 2025	50.38	50.58	49.80	50.26	50.26	1.39%	411,800
Sep 17, 2025	50.36	50.36	49.40	49.57	49.57	-3.20%	596,741
Sep 16, 2025	50.86	51.43	50.56	51.21	51.21	2.09%	427,899
Sep 15, 2025	49.65	50.69	49.57	50.16	50.16	1.66%	606,795
Sep 12, 2025	48.99	49.68	48.73	49.34	49.34	2.66%	489,609
Sep 11, 2025	47.88	48.73	47.79	48.06	48.06	-0.60%	481,417
Sep 10, 2025	48.95	49.21	48.35	48.35	48.35	-3.01%	723,294
Sep 9, 2025	50.00	51.20	49.33	49.85	49.85	2.76%	3,763,527