Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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