Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2025	34.50	35.45	32.71	33.95	33.95	-7.27%	616,076
Apr 9, 2025	31.58	36.68	31.46	36.61	36.61	15.78%	1,097,918
Apr 8, 2025	34.55	34.55	30.99	31.62	31.62	-1.77%	674,622
Apr 7, 2025	30.00	34.53	29.62	32.19	32.19	1.29%	926,374
Apr 4, 2025	33.82	34.00	31.00	31.78	31.78	-13.52%	1,055,461
Apr 3, 2025	37.22	37.83	36.30	36.75	36.75	-6.91%	393,435
Apr 2, 2025	38.38	39.83	37.71	39.48	39.48	2.87%	291,439
Apr 1, 2025	38.20	38.69	37.51	38.38	38.38	-0.03%	528,291
Mar 31, 2025	38.20	39.76	36.36	38.39	38.39	-0.62%	614,421
Mar 28, 2025	38.71	39.27	38.07	38.63	38.63	-0.82%	402,843
Mar 27, 2025	39.56	39.63	38.90	38.95	38.95	-2.33%	348,390
Mar 26, 2025	40.08	40.54	39.40	39.88	39.88	-3.67%	319,325
Mar 25, 2025	40.26	41.58	40.26	41.40	41.40	2.86%	1,702,711
Mar 24, 2025	38.64	40.32	38.58	40.25	40.25	5.59%	2,003,098
Mar 21, 2025	40.34	40.57	38.00	38.12	38.12	-8.12%	2,760,394
Mar 20, 2025	40.96	41.70	40.31	41.49	41.49	0.70%	2,018,260
Mar 19, 2025	40.00	41.92	39.88	41.20	41.20	2.85%	1,852,695
Mar 18, 2025	40.64	40.64	39.63	40.06	40.06	-2.63%	625,852
Mar 17, 2025	40.20	41.17	40.03	41.14	41.14	2.08%	580,716
Mar 14, 2025	40.20	40.54	39.71	40.30	40.30	1.79%	456,574
Mar 13, 2025	40.68	40.68	39.43	39.59	39.59	-2.56%	410,745
Mar 12, 2025	40.90	41.03	39.91	40.63	40.63	-0.20%	536,633
Mar 11, 2025	40.29	42.16	39.54	40.71	40.71	-3.60%	1,013,506
Mar 10, 2025	42.99	43.43	41.60	42.23	42.23	-3.89%	656,534
Mar 7, 2025	41.20	43.95	41.00	43.94	43.94	5.14%	633,613
Mar 6, 2025	42.40	43.01	41.37	41.79	41.79	-3.02%	458,550
Mar 5, 2025	41.64	43.27	41.16	43.09	43.09	3.66%	399,445
Mar 4, 2025	40.47	42.20	39.77	41.57	41.57	-0.17%	487,257
Mar 3, 2025	43.43	44.34	41.45	41.64	41.64	-7.88%	362,280
Feb 28, 2025	41.52	45.33	41.52	45.20	45.20	11.38%	636,185
Feb 27, 2025	42.42	44.96	40.52	40.58	40.58	-2.94%	296,798
Feb 26, 2025	42.07	43.23	41.47	41.81	41.81	-0.69%	291,027
Feb 25, 2025	43.98	44.80	41.68	42.10	42.10	-3.29%	344,909
Feb 24, 2025	46.19	46.19	42.77	43.53	43.53	-3.93%	285,396
Feb 21, 2025	47.24	47.24	45.23	45.31	45.31	-3.31%	364,743
Feb 20, 2025	47.91	48.00	46.25	46.86	46.86	-2.21%	238,960
Feb 19, 2025	46.77	47.97	46.45	47.92	47.92	1.78%	342,018
Feb 18, 2025	46.56	47.16	46.55	47.08	47.08	1.33%	205,797
Feb 14, 2025	46.81	47.11	46.27	46.46	46.46	0.13%	171,900
Feb 13, 2025	44.86	46.55	44.86	46.40	46.40	3.32%	114,467
Feb 12, 2025	44.43	45.48	44.43	44.91	44.91	-0.22%	109,864
Feb 11, 2025	45.44	45.57	44.72	45.01	45.01	-0.40%	93,374
Feb 10, 2025	45.07	45.94	44.82	45.19	45.19	1.44%	167,504
Feb 7, 2025	44.98	45.76	44.03	44.55	44.55	3.89%	206,302
Feb 6, 2025	43.97	44.60	42.53	42.88	42.88	-7.15%	280,881