LIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	20.56	20.60	20.49	20.51	20.51	-0.44%	8,131
Jan 28, 2025	20.68	20.71	20.60	20.60	20.60	-0.43%	6,615
Jan 27, 2025	20.36	20.71	20.36	20.69	20.69	1.57%	5,024
Jan 24, 2025	20.34	20.39	20.34	20.37	20.37	0.30%	6,300
Jan 23, 2025	20.24	20.31	20.15	20.31	20.31	0.89%	14,721
Jan 22, 2025	19.91	20.20	19.91	20.13	20.13	-0.05%	17,500
Jan 21, 2025	20.00	20.14	20.00	20.14	20.14	1.16%	58,800
Jan 20, 2025	19.78	19.91	19.78	19.91	19.91	0.05%	4,220
Jan 17, 2025	20.00	20.00	19.90	19.90	19.90	-0.45%	7,100
Jan 16, 2025	19.79	20.00	19.79	19.99	19.99	1.11%	12,000
Jan 15, 2025	19.62	19.82	19.62	19.77	19.77	0.87%	7,011
Jan 14, 2025	19.72	19.72	19.48	19.60	19.60	-0.61%	29,526
Jan 13, 2025	19.54	19.75	19.54	19.72	19.72	0.41%	8,725
Jan 10, 2025	19.70	19.78	19.63	19.64	19.64	-0.76%	16,300
Jan 9, 2025	19.77	19.79	19.68	19.79	19.79	0.20%	10,700
Jan 8, 2025	19.60	19.77	19.60	19.75	19.75	0.97%	7,000
Jan 7, 2025	19.55	19.67	19.53	19.56	19.56	0.46%	31,946
Jan 6, 2025	19.54	19.57	19.44	19.47	19.47	-0.10%	32,341
Jan 3, 2025	19.40	19.52	19.37	19.49	19.49	0.57%	9,723
Jan 2, 2025	19.44	19.45	19.30	19.38	19.38	0.62%	8,300
Dec 31, 2024	19.35	19.35	19.21	19.26	19.26	-0.93%	20,900
Dec 30, 2024	19.57	19.57	19.39	19.44	19.25	-0.97%	47,900
Dec 27, 2024	19.60	19.70	19.56	19.63	19.44	-0.41%	8,700
Dec 24, 2024	19.70	19.71	19.64	19.71	19.52	0.66%	6,100
Dec 23, 2024	19.33	19.58	19.33	19.58	19.39	1.14%	10,000
Dec 20, 2024	19.35	19.50	19.20	19.36	19.17	-0.31%	20,713
Dec 19, 2024	19.41	19.50	19.35	19.42	19.23	-0.92%	38,919
Dec 18, 2024	19.93	19.98	19.60	19.60	19.41	-2.00%	56,100
Dec 17, 2024	19.81	20.04	19.81	20.00	19.80	0.91%	24,304
Dec 16, 2024	19.89	20.01	19.82	19.82	19.63	-0.55%	14,200
Dec 13, 2024	20.02	20.02	19.85	19.93	19.74	-0.20%	22,436
Dec 12, 2024	20.05	20.08	19.96	19.97	19.77	-0.55%	25,742
Dec 11, 2024	20.09	20.15	20.08	20.08	19.88	-0.20%	10,500
Dec 10, 2024	20.36	20.36	20.10	20.12	19.92	-0.59%	16,500
Dec 9, 2024	20.17	20.27	20.17	20.24	20.04	0.15%	10,300
Dec 6, 2024	20.16	20.27	20.16	20.21	20.01	0.35%	15,933
Dec 5, 2024	20.24	20.24	20.11	20.14	19.94	-0.49%	7,332
Dec 4, 2024	20.30	20.30	20.18	20.24	20.04	-0.30%	15,301
Dec 3, 2024	20.36	20.36	20.30	20.30	20.10	-0.25%	16,944
Dec 2, 2024	20.32	20.35	20.30	20.35	20.15	-0.49%	7,346
Nov 29, 2024	20.39	20.45	20.29	20.45	20.25	-1.02%	9,400
Nov 28, 2024	20.61	20.66	20.50	20.66	20.27	0.88%	10,100
Nov 27, 2024	20.45	20.54	20.41	20.48	20.09	0.39%	13,000
Nov 26, 2024	20.33	20.42	20.23	20.40	20.01	0.20%	8,500
Nov 25, 2024	20.43	20.43	20.28	20.36	19.98	0.10%	10,846
Nov 22, 2024	20.34	20.39	20.30	20.34	19.96	0.69%	17,919
Nov 21, 2024	20.15	20.22	19.97	20.20	19.82	0.85%	14,200
Nov 20, 2024	20.07	20.07	19.95	20.03	19.65	0.30%	18,900
Nov 19, 2024	19.81	20.00	19.81	19.97	19.59	-0.15%	17,400
Nov 18, 2024	20.02	20.03	19.98	20.00	19.62	-0.15%	49,300
Nov 15, 2024	20.31	20.31	19.96	20.03	19.65	-1.62%	45,048
Nov 14, 2024	20.65	20.65	20.36	20.36	19.98	-1.26%	47,000
Nov 13, 2024	20.72	20.72	20.58	20.62	20.23	-	19,000
Nov 12, 2024	20.88	20.88	20.61	20.62	20.23	-0.96%	34,937
Nov 11, 2024	20.92	21.00	20.81	20.82	20.43	-0.95%	32,100
Nov 8, 2024	21.00	21.09	20.96	21.02	20.62	0.57%	24,600
Nov 7, 2024	20.85	20.90	20.76	20.90	20.51	0.24%	35,535
Nov 6, 2024	21.11	21.11	20.77	20.85	20.46	-0.81%	14,800
Nov 5, 2024	20.96	21.02	20.80	21.02	20.62	0.19%	6,130
Nov 4, 2024	21.06	21.13	20.96	20.98	20.58	-0.57%	11,000
Nov 1, 2024	21.15	21.17	21.08	21.10	20.70	0.62%	16,500
Oct 31, 2024	21.04	21.05	20.96	20.97	20.57	-2.10%	26,700
Oct 30, 2024	21.31	21.42	21.16	21.42	20.83	-0.14%	8,100
Oct 29, 2024	21.56	21.56	21.44	21.45	20.86	-0.46%	9,303
Oct 28, 2024	21.52	21.57	21.52	21.55	20.96	0.14%	16,400
Oct 25, 2024	21.55	21.58	21.49	21.52	20.93	-0.19%	4,633
Oct 24, 2024	21.88	21.88	21.56	21.56	20.97	-1.01%	7,704
Oct 23, 2024	21.88	21.88	21.69	21.78	21.17	-0.46%	11,600
Oct 22, 2024	21.80	21.88	21.80	21.88	21.28	-0.27%	2,400
Oct 21, 2024	22.19	22.19	21.94	21.94	21.33	-1.22%	9,439
Oct 18, 2024	22.08	22.21	22.07	22.21	21.60	0.91%	6,910
Oct 17, 2024	22.23	22.23	21.99	22.01	21.40	-0.05%	11,300
Oct 16, 2024	22.14	22.14	21.95	22.02	21.41	-0.05%	21,011
Oct 15, 2024	22.13	22.16	22.00	22.03	21.42	0.27%	12,200
Oct 11, 2024	21.85	21.97	21.85	21.97	21.36	0.78%	8,600
Oct 10, 2024	21.82	21.82	21.79	21.80	21.20	-0.46%	2,000
Oct 9, 2024	21.78	21.90	21.78	21.90	21.30	0.88%	7,111
Oct 8, 2024	21.61	21.71	21.61	21.71	21.11	0.74%	6,400
Oct 7, 2024	21.66	21.69	21.54	21.55	20.96	-0.37%	12,921
Oct 4, 2024	21.61	21.63	21.54	21.63	21.03	0.23%	10,200
Oct 3, 2024	21.88	21.88	21.58	21.58	20.98	-1.05%	10,400
Oct 2, 2024	21.89	21.89	21.74	21.81	21.21	-0.37%	12,900
Oct 1, 2024	21.87	21.91	21.78	21.89	21.29	-0.41%	8,800
Sep 30, 2024	21.92	21.98	21.83	21.98	21.37	0.55%	6,840
Sep 27, 2024	22.04	22.04	21.86	21.86	21.26	-1.00%	7,420
Sep 26, 2024	22.07	22.08	22.01	22.08	21.29	0.36%	6,100
Sep 25, 2024	22.27	22.27	22.00	22.00	21.21	-0.59%	19,600
Sep 24, 2024	22.22	22.22	22.11	22.13	21.33	-0.41%	32,000
Sep 23, 2024	22.39	22.39	22.19	22.22	21.42	-0.49%	12,644
Sep 20, 2024	22.45	22.45	22.30	22.33	21.53	-0.76%	19,200
Sep 19, 2024	22.49	22.55	22.48	22.50	21.69	0.49%	12,703
Sep 18, 2024	22.46	22.46	22.38	22.39	21.58	-	23,031
Sep 17, 2024	22.47	22.54	22.36	22.39	21.59	-0.89%	22,444
Sep 16, 2024	22.45	22.62	22.45	22.59	21.78	0.49%	18,700
Sep 13, 2024	22.42	22.51	22.42	22.48	21.67	-	7,600
Sep 12, 2024	22.46	22.48	22.32	22.48	21.67	0.09%	3,142
Sep 11, 2024	22.54	22.54	22.22	22.46	21.65	-0.13%	28,832
Sep 10, 2024	22.45	22.49	22.40	22.49	21.68	0.09%	4,005
Sep 9, 2024	22.31	22.50	22.31	22.47	21.66	0.85%	5,942
Sep 6, 2024	22.31	22.32	22.25	22.28	21.48	-0.04%	2,100