Life360, Inc. (LIF)
NASDAQ: LIF · Real-Time Price · USD
62.27
+0.49 (0.79%)
Jun 24, 2025, 4:00 PM - Market closed
Life360 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 24, 2025 | 62.50 | 62.75 | 61.71 | 62.27 | 62.27 | 0.79% | 399,121 |
Jun 23, 2025 | 61.51 | 61.97 | 59.43 | 61.78 | 61.78 | -0.31% | 593,993 |
Jun 20, 2025 | 62.83 | 64.94 | 61.28 | 61.97 | 61.97 | -1.12% | 1,249,948 |
Jun 18, 2025 | 62.29 | 63.15 | 61.83 | 62.67 | 62.67 | 0.72% | 524,664 |
Jun 17, 2025 | 63.00 | 63.64 | 62.18 | 62.22 | 62.22 | -0.81% | 558,858 |
Jun 16, 2025 | 62.50 | 64.08 | 62.01 | 62.73 | 62.73 | 2.68% | 796,266 |
Jun 13, 2025 | 61.63 | 62.40 | 60.56 | 61.09 | 61.09 | -3.35% | 758,120 |
Jun 12, 2025 | 62.76 | 63.69 | 62.08 | 63.21 | 63.21 | 0.72% | 769,936 |
Jun 11, 2025 | 63.12 | 63.78 | 62.16 | 62.76 | 62.76 | 0.42% | 784,327 |
Jun 10, 2025 | 64.64 | 64.64 | 61.46 | 62.50 | 62.50 | -3.22% | 796,594 |
Jun 9, 2025 | 63.95 | 64.76 | 62.85 | 64.58 | 64.58 | 1.14% | 812,391 |
Jun 6, 2025 | 65.14 | 65.79 | 63.82 | 63.85 | 63.85 | -1.83% | 758,927 |
Jun 5, 2025 | 65.27 | 65.34 | 64.02 | 65.04 | 65.04 | 1.61% | 816,119 |
Jun 4, 2025 | 63.24 | 65.38 | 63.20 | 64.01 | 64.01 | 1.59% | 1,077,481 |
Jun 3, 2025 | 62.07 | 63.27 | 61.84 | 63.01 | 63.01 | 3.11% | 2,253,434 |
Jun 2, 2025 | 60.54 | 62.45 | 59.55 | 61.11 | 61.11 | -3.84% | 2,216,726 |
May 30, 2025 | 64.74 | 65.19 | 63.29 | 63.55 | 63.55 | 0.81% | 3,365,921 |
May 29, 2025 | 62.38 | 63.52 | 62.05 | 63.04 | 63.04 | 0.38% | 1,020,245 |
May 28, 2025 | 62.53 | 63.20 | 62.08 | 62.80 | 62.80 | 0.24% | 1,060,308 |
May 27, 2025 | 62.23 | 63.59 | 62.12 | 62.65 | 62.65 | 2.10% | 792,570 |
May 23, 2025 | 59.17 | 61.64 | 58.64 | 61.36 | 61.36 | 1.17% | 722,525 |
May 22, 2025 | 60.32 | 61.82 | 60.22 | 60.65 | 60.65 | -0.25% | 838,022 |
May 21, 2025 | 61.16 | 63.68 | 60.79 | 60.81 | 60.81 | -0.14% | 1,102,008 |
May 20, 2025 | 60.91 | 62.19 | 60.24 | 60.89 | 60.89 | 0.86% | 1,250,376 |
May 19, 2025 | 58.85 | 60.43 | 58.11 | 60.37 | 60.37 | 0.18% | 821,384 |
May 16, 2025 | 58.07 | 61.19 | 57.77 | 60.26 | 60.26 | 2.89% | 1,168,022 |
May 15, 2025 | 57.89 | 59.46 | 56.80 | 58.57 | 58.57 | 0.51% | 1,015,819 |
May 14, 2025 | 58.74 | 59.99 | 57.26 | 58.27 | 58.27 | -2.26% | 1,319,157 |
May 13, 2025 | 50.00 | 62.64 | 49.36 | 59.62 | 59.62 | 20.42% | 2,215,601 |
May 12, 2025 | 46.89 | 49.57 | 46.81 | 49.51 | 49.51 | 8.29% | 718,007 |
May 9, 2025 | 45.58 | 45.79 | 44.77 | 45.72 | 45.72 | 1.17% | 449,049 |
May 8, 2025 | 45.00 | 45.91 | 44.47 | 45.19 | 45.19 | 0.78% | 549,995 |
May 7, 2025 | 44.27 | 44.89 | 44.05 | 44.84 | 44.84 | 1.77% | 428,732 |
May 6, 2025 | 42.73 | 44.18 | 42.73 | 44.06 | 44.06 | 1.15% | 349,152 |
May 5, 2025 | 43.79 | 44.12 | 43.44 | 43.56 | 43.56 | -2.29% | 253,405 |
May 2, 2025 | 43.91 | 44.69 | 43.75 | 44.58 | 44.58 | 2.91% | 301,216 |
May 1, 2025 | 43.50 | 44.03 | 43.00 | 43.32 | 43.32 | 0.98% | 477,968 |
Apr 30, 2025 | 40.87 | 42.99 | 40.55 | 42.90 | 42.90 | 3.03% | 566,062 |
Apr 29, 2025 | 41.12 | 41.72 | 40.54 | 41.64 | 41.64 | 3.63% | 348,171 |
Apr 28, 2025 | 39.95 | 40.39 | 39.49 | 40.18 | 40.18 | 0.10% | 384,509 |
Apr 25, 2025 | 39.12 | 40.30 | 38.94 | 40.14 | 40.14 | 0.48% | 311,767 |
Apr 24, 2025 | 38.78 | 40.23 | 37.64 | 39.95 | 39.95 | 4.14% | 293,552 |
Apr 23, 2025 | 39.45 | 40.28 | 38.31 | 38.36 | 38.36 | 1.21% | 437,227 |
Apr 22, 2025 | 37.23 | 38.47 | 37.00 | 37.90 | 37.90 | 4.29% | 475,031 |
Apr 21, 2025 | 36.91 | 37.03 | 35.62 | 36.34 | 36.34 | -2.81% | 288,579 |
Apr 17, 2025 | 36.97 | 37.86 | 36.60 | 37.39 | 37.39 | 3.00% | 399,955 |
Apr 16, 2025 | 36.37 | 37.35 | 35.58 | 36.30 | 36.30 | -1.94% | 424,489 |
Apr 15, 2025 | 36.29 | 37.25 | 36.25 | 37.02 | 37.02 | 2.78% | 424,167 |
Apr 14, 2025 | 36.16 | 36.70 | 35.28 | 36.02 | 36.02 | 3.09% | 381,271 |
Apr 11, 2025 | 33.73 | 34.97 | 33.17 | 34.94 | 34.94 | 2.92% | 471,747 |