Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	28.52	28.53	27.40	27.43	-	-6.16%	292,031
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
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