LIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	19.70	19.71	19.64	19.71	19.71	0.66%	6,083
Dec 23, 2024	19.33	19.58	19.33	19.58	19.58	1.14%	10,000
Dec 20, 2024	19.35	19.50	19.20	19.36	19.36	-0.31%	20,713
Dec 19, 2024	19.41	19.50	19.35	19.42	19.42	-0.92%	38,919
Dec 18, 2024	19.93	19.98	19.60	19.60	19.60	-2.00%	56,100
Dec 17, 2024	19.81	20.04	19.81	20.00	20.00	0.91%	24,304
Dec 16, 2024	19.89	20.01	19.82	19.82	19.82	-0.55%	14,200
Dec 13, 2024	20.02	20.02	19.85	19.93	19.93	-0.20%	22,436
Dec 12, 2024	20.05	20.08	19.96	19.97	19.97	-0.55%	25,742
Dec 11, 2024	20.09	20.15	20.08	20.08	20.08	-0.20%	10,500
Dec 10, 2024	20.36	20.36	20.10	20.12	20.12	-0.59%	16,500
Dec 9, 2024	20.17	20.27	20.17	20.24	20.24	0.15%	10,300
Dec 6, 2024	20.16	20.27	20.16	20.21	20.21	0.35%	15,933
Dec 5, 2024	20.24	20.24	20.11	20.14	20.14	-0.49%	7,332
Dec 4, 2024	20.30	20.30	20.18	20.24	20.24	-0.30%	15,301
Dec 3, 2024	20.36	20.36	20.30	20.30	20.30	-0.25%	16,944
Dec 2, 2024	20.32	20.35	20.30	20.35	20.35	-0.49%	7,346
Nov 29, 2024	20.39	20.45	20.29	20.45	20.45	-1.02%	9,400
Nov 28, 2024	20.61	20.66	20.50	20.66	20.47	0.88%	10,100
Nov 27, 2024	20.45	20.54	20.41	20.48	20.29	0.39%	13,000
Nov 26, 2024	20.33	20.42	20.23	20.40	20.21	0.20%	8,500
Nov 25, 2024	20.43	20.43	20.28	20.36	20.17	0.10%	10,846
Nov 22, 2024	20.34	20.39	20.30	20.34	20.15	0.69%	17,919
Nov 21, 2024	20.15	20.22	19.97	20.20	20.01	0.85%	14,200
Nov 20, 2024	20.07	20.07	19.95	20.03	19.85	0.30%	18,900
Nov 19, 2024	19.81	20.00	19.81	19.97	19.79	-0.15%	17,400
Nov 18, 2024	20.02	20.03	19.98	20.00	19.81	-0.15%	49,300
Nov 15, 2024	20.31	20.31	19.96	20.03	19.85	-1.62%	45,048
Nov 14, 2024	20.65	20.65	20.36	20.36	20.17	-1.26%	47,000
Nov 13, 2024	20.72	20.72	20.58	20.62	20.43	-	19,000
Nov 12, 2024	20.88	20.88	20.61	20.62	20.43	-0.96%	34,937
Nov 11, 2024	20.92	21.00	20.81	20.82	20.63	-0.95%	32,100
Nov 8, 2024	21.00	21.09	20.96	21.02	20.83	0.57%	24,600
Nov 7, 2024	20.85	20.90	20.76	20.90	20.71	0.24%	35,535
Nov 6, 2024	21.11	21.11	20.77	20.85	20.66	-0.81%	14,800
Nov 5, 2024	20.96	21.02	20.80	21.02	20.83	0.19%	6,130
Nov 4, 2024	21.06	21.13	20.96	20.98	20.78	-0.57%	11,000
Nov 1, 2024	21.15	21.17	21.08	21.10	20.91	0.62%	16,500
Oct 31, 2024	21.04	21.05	20.96	20.97	20.78	-2.10%	26,700
Oct 30, 2024	21.31	21.42	21.16	21.42	21.03	-0.14%	8,100
Oct 29, 2024	21.56	21.56	21.44	21.45	21.26	-0.46%	9,303
Oct 28, 2024	21.52	21.57	21.52	21.55	21.36	0.14%	16,400
Oct 25, 2024	21.55	21.58	21.49	21.52	21.33	-0.19%	4,633
Oct 24, 2024	21.88	21.88	21.56	21.56	21.37	-1.01%	7,704
Oct 23, 2024	21.88	21.88	21.69	21.78	21.58	-0.46%	11,600
Oct 22, 2024	21.80	21.88	21.80	21.88	21.69	-0.27%	2,400
Oct 21, 2024	22.19	22.19	21.94	21.94	21.75	-1.22%	9,439
Oct 18, 2024	22.08	22.21	22.07	22.21	22.01	0.91%	6,910
Oct 17, 2024	22.23	22.23	21.99	22.01	21.81	-0.05%	11,300
Oct 16, 2024	22.14	22.14	21.95	22.02	21.82	-0.05%	21,011
Oct 15, 2024	22.13	22.16	22.00	22.03	21.83	0.27%	12,200
Oct 11, 2024	21.85	21.97	21.85	21.97	21.78	0.78%	8,600
Oct 10, 2024	21.82	21.82	21.79	21.80	21.61	-0.46%	2,000
Oct 9, 2024	21.78	21.90	21.78	21.90	21.71	0.88%	7,111
Oct 8, 2024	21.61	21.71	21.61	21.71	21.52	0.74%	6,400
Oct 7, 2024	21.66	21.69	21.54	21.55	21.36	-0.37%	12,921
Oct 4, 2024	21.61	21.63	21.54	21.63	21.44	0.23%	10,200
Oct 3, 2024	21.88	21.88	21.58	21.58	21.39	-1.05%	10,400
Oct 2, 2024	21.89	21.89	21.74	21.81	21.62	-0.37%	12,900
Oct 1, 2024	21.87	21.91	21.78	21.89	21.89	-0.41%	8,800
Sep 30, 2024	21.92	21.98	21.83	21.98	21.98	0.55%	6,840
Sep 27, 2024	22.04	22.04	21.86	21.86	21.86	-1.00%	7,420
Sep 26, 2024	22.07	22.08	22.01	22.08	21.89	0.36%	6,100
Sep 25, 2024	22.27	22.27	22.00	22.00	21.81	-0.59%	19,600
Sep 24, 2024	22.22	22.22	22.11	22.13	21.94	-0.41%	32,000
Sep 23, 2024	22.39	22.39	22.19	22.22	22.03	-0.49%	12,644
Sep 20, 2024	22.45	22.45	22.30	22.33	22.14	-0.76%	19,200
Sep 19, 2024	22.49	22.55	22.48	22.50	22.31	0.49%	12,703
Sep 18, 2024	22.46	22.46	22.38	22.39	22.19	-	23,031
Sep 17, 2024	22.47	22.54	22.36	22.39	22.20	-0.89%	22,444
Sep 16, 2024	22.45	22.62	22.45	22.59	22.40	0.49%	18,700
Sep 13, 2024	22.42	22.51	22.42	22.48	22.29	-	7,600
Sep 12, 2024	22.46	22.48	22.32	22.48	22.29	0.09%	3,142
Sep 11, 2024	22.54	22.54	22.22	22.46	22.27	-0.13%	28,832
Sep 10, 2024	22.45	22.49	22.40	22.49	22.30	0.09%	4,005
Sep 9, 2024	22.31	22.50	22.31	22.47	22.28	0.85%	5,942
Sep 6, 2024	22.31	22.32	22.25	22.28	22.09	-0.04%	2,100
Sep 5, 2024	22.62	22.62	22.25	22.29	22.10	-1.11%	5,500
Sep 4, 2024	22.59	22.60	22.50	22.54	22.35	-0.35%	6,134
Sep 3, 2024	22.78	22.78	22.58	22.62	22.43	-0.53%	9,200
Aug 30, 2024	22.59	22.75	22.59	22.74	22.54	-0.35%	1,300
Aug 29, 2024	22.85	22.88	22.80	22.82	22.44	0.62%	16,240
Aug 28, 2024	22.77	22.77	22.68	22.68	22.30	-0.09%	3,403
Aug 27, 2024	22.81	22.81	22.66	22.70	22.32	-0.04%	1,600
Aug 26, 2024	22.71	22.78	22.70	22.71	22.33	-0.09%	9,000
Aug 23, 2024	22.63	22.75	22.63	22.73	22.35	0.18%	2,500
Aug 22, 2024	22.68	22.69	22.62	22.69	22.31	0.27%	6,700
Aug 21, 2024	22.70	22.70	22.59	22.63	22.25	0.18%	6,300
Aug 20, 2024	22.71	22.71	22.57	22.59	22.21	0.18%	10,400
Aug 19, 2024	22.42	22.56	22.42	22.55	22.17	0.58%	18,800
Aug 16, 2024	22.42	22.44	22.36	22.42	22.04	-	13,744
Aug 15, 2024	22.47	22.47	22.35	22.42	22.04	0.72%	2,940
Aug 14, 2024	22.25	22.26	22.25	22.26	21.88	0.36%	3,400
Aug 13, 2024	22.09	22.18	22.07	22.18	21.81	0.91%	4,500
Aug 12, 2024	22.06	22.06	21.98	21.98	21.61	-0.50%	8,848
Aug 9, 2024	22.00	22.09	22.00	22.09	21.72	0.64%	5,000
Aug 8, 2024	21.79	21.95	21.79	21.95	21.58	1.71%	2,344
Aug 7, 2024	21.87	21.87	21.50	21.58	21.22	-0.74%	38,400
Aug 6, 2024	21.48	21.88	21.27	21.74	21.37	-1.32%	24,100
Aug 2, 2024	22.15	22.15	21.89	22.03	21.66	-1.03%	7,400