Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 8, 2025	47.75	48.90	47.75	48.51	48.51	6.17%	1,764,724
Sep 5, 2025	45.20	46.20	45.01	45.69	45.69	3.11%	729,688
Sep 4, 2025	44.34	44.72	43.91	44.31	44.31	0.89%	720,614
Sep 3, 2025	44.26	44.61	43.62	43.92	43.92	-2.27%	1,130,361
Sep 2, 2025	45.10	45.57	44.27	44.94	44.94	-1.45%	873,720
Sep 1, 2025	46.36	46.57	44.69	45.60	45.60	-1.94%	1,103,990
Aug 29, 2025	46.07	46.71	45.95	46.50	46.50	0.65%	689,029
Aug 28, 2025	46.30	46.50	45.71	46.20	46.20	-0.13%	454,440
Aug 27, 2025	46.60	46.94	45.54	46.26	46.26	-0.13%	566,969
Aug 26, 2025	45.80	46.77	45.57	46.32	46.32	-0.34%	967,309
Aug 25, 2025	46.00	46.66	45.81	46.48	46.48	3.15%	888,572
Aug 22, 2025	44.10	45.06	44.10	45.06	45.06	3.32%	1,664,351
Aug 21, 2025	43.57	43.96	43.10	43.61	43.61	-0.27%	908,966
Aug 20, 2025	44.30	45.00	43.49	43.73	43.73	-1.86%	695,154
Aug 19, 2025	44.31	45.42	44.21	44.56	44.56	1.55%	893,100
Aug 18, 2025	43.39	44.23	43.39	43.88	43.88	1.25%	590,840
Aug 15, 2025	44.08	44.15	42.63	43.34	43.34	-2.39%	786,341
Aug 14, 2025	44.40	44.93	44.08	44.40	44.40	3.26%	1,611,717
Aug 13, 2025	43.35	44.00	42.66	43.00	43.00	5.47%	1,732,730
Aug 12, 2025	43.24	43.34	40.00	40.77	40.77	7.80%	2,431,407
Aug 11, 2025	37.56	37.85	36.79	37.82	37.82	-0.24%	694,327
Aug 8, 2025	38.80	39.36	37.80	37.91	37.91	-4.24%	992,197
Aug 7, 2025	39.60	40.25	39.43	39.59	39.59	0.33%	391,350
Aug 6, 2025	39.35	39.59	38.75	39.46	39.46	0.08%	388,050
Aug 5, 2025	40.10	40.19	39.33	39.43	39.43	1.28%	402,753
Aug 4, 2025	38.55	38.99	38.15	38.93	38.93	-0.08%	389,339
Aug 1, 2025	39.90	40.84	38.65	38.96	38.96	-2.99%	750,123
Jul 31, 2025	39.49	40.45	39.49	40.16	40.16	3.24%	721,434
Jul 30, 2025	38.89	39.05	38.41	38.90	38.90	-0.21%	762,950
Jul 29, 2025	38.89	39.33	38.35	38.98	38.98	0.15%	401,257
Jul 28, 2025	38.77	39.33	38.64	38.92	38.92	1.88%	763,527
Jul 25, 2025	38.00	38.56	37.94	38.20	38.20	1.57%	543,601
Jul 24, 2025	38.15	38.58	37.55	37.61	37.61	0.29%	846,550
Jul 23, 2025	37.70	37.96	37.32	37.50	37.50	-0.45%	651,032
Jul 22, 2025	37.68	37.98	37.44	37.67	37.67	0.40%	599,005
Jul 21, 2025	37.61	37.79	37.11	37.52	37.52	1.10%	796,562