Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.65	18.68	18.08	18.08	18.08	-4.69%	1,428,606
Mar 19, 2026	19.02	19.17	18.45	18.97	18.97	-2.62%	1,326,234
Mar 18, 2026	19.50	19.65	19.19	19.48	19.48	2.85%	1,164,586
Mar 17, 2026	19.39	19.44	18.70	18.94	18.94	-2.32%	1,386,641
Mar 16, 2026	19.73	19.92	19.24	19.39	19.39	-1.97%	733,977
Mar 13, 2026	19.65	19.95	19.32	19.78	19.78	-2.99%	1,011,504
Mar 12, 2026	20.90	20.90	20.33	20.39	20.39	-4.81%	1,624,988
Mar 11, 2026	21.40	21.70	20.86	21.42	21.42	-4.84%	1,252,627
Mar 10, 2026	22.05	22.74	21.99	22.51	22.51	10.34%	1,522,345
Mar 9, 2026	21.10	21.18	20.36	20.40	20.40	-6.72%	1,367,207
Mar 6, 2026	21.09	22.13	21.03	21.87	21.87	1.53%	1,488,997
Mar 5, 2026	21.15	21.58	20.83	21.54	21.54	5.69%	1,328,923
Mar 4, 2026	20.60	21.34	20.25	20.38	20.38	0.10%	2,713,404
Mar 3, 2026	27.96	28.45	20.30	20.36	20.36	-17.64%	3,693,762
Mar 2, 2026	24.38	24.75	23.80	24.72	24.72	0.61%	690,710
Feb 27, 2026	25.14	25.67	24.46	24.57	24.57	2.33%	1,318,835
Feb 26, 2026	23.55	24.01	23.45	24.01	24.01	4.12%	1,013,246
Feb 25, 2026	22.74	23.48	22.74	23.06	23.06	5.97%	761,236
Feb 24, 2026	21.85	22.16	21.61	21.76	21.76	-4.35%	1,253,555
Feb 23, 2026	23.28	23.55	22.75	22.75	22.75	-4.57%	630,874
Feb 20, 2026	23.90	24.01	23.26	23.84	23.84	-1.65%	334,855
Feb 19, 2026	24.20	24.25	23.48	24.24	24.24	2.15%	702,721
Feb 18, 2026	23.59	23.84	23.12	23.73	23.73	1.58%	634,004
Feb 17, 2026	23.80	23.92	22.92	23.36	23.36	-0.64%	462,138
Feb 16, 2026	23.40	23.70	23.02	23.51	23.51	6.77%	942,795
Feb 13, 2026	23.70	23.70	21.78	22.02	22.02	-10.09%	3,456,307
Feb 12, 2026	24.80	25.40	24.42	24.49	24.49	-8.31%	1,522,048
Feb 11, 2026	26.95	27.07	26.41	26.71	26.71	0.75%	617,941
Feb 10, 2026	26.15	26.55	25.94	26.51	26.51	2.99%	765,662
Feb 9, 2026	26.08	26.65	25.56	25.74	25.74	3.04%	709,311
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