Life360, Inc. (LIF)
NASDAQ: LIF · Real-Time Price · USD
43.37
+2.80 (6.90%)
At close: Jan 17, 2025, 4:00 PM
43.06
-0.31 (-0.71%)
Pre-market: Jan 21, 2025, 7:01 AM EST

Life360 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202542.6744.0742.1543.3743.376.90%218,400
Jan 16, 202540.7241.4140.4540.5740.57-0.15%215,275
Jan 15, 202540.7241.2640.2640.6340.631.96%187,518
Jan 14, 202540.8341.1539.6539.8539.85-1.56%278,658
Jan 13, 202541.5741.6739.5840.4840.48-5.31%313,126
Jan 10, 202542.6943.0542.2242.7542.75-0.54%204,505
Jan 8, 202542.8343.4042.5042.9842.98-0.60%191,211
Jan 7, 202543.2543.8942.5743.2443.240.16%274,622
Jan 6, 202542.9743.3342.5443.1743.171.48%185,067
Jan 3, 202542.0042.9741.7242.5442.541.55%166,836
Jan 2, 202541.8242.0841.2141.8941.891.50%167,906
Dec 31, 202442.2742.2741.0841.2741.27-1.34%194,996
Dec 30, 202441.5442.1941.1541.8341.83-0.64%268,356
Dec 27, 202442.5842.5841.1442.1042.10-0.64%149,259
Dec 26, 202442.0442.5542.0242.3742.370.57%92,005
Dec 24, 202441.8142.3641.6442.1342.130.24%52,286
Dec 23, 202441.4442.5440.9542.0342.033.19%359,275
Dec 20, 202441.0742.1940.6140.7340.73-3.16%1,389,508
Dec 19, 202441.4342.5141.1542.0642.061.52%455,453
Dec 18, 202443.4443.9941.0341.4341.43-4.63%446,522
Dec 17, 202443.7144.0743.2143.4443.44-0.11%459,615
Dec 16, 202444.0044.3943.1843.4943.49-0.73%334,087
Dec 13, 202443.7344.0043.2643.8143.810.71%252,048
Dec 12, 202443.6344.0043.2243.5043.50-0.05%228,755
Dec 11, 202444.2044.2743.3443.5243.52-0.25%268,614
Dec 10, 202443.6444.5743.5343.6343.63-0.41%491,090
Dec 9, 202446.5347.1843.4943.8143.81-8.75%816,450
Dec 6, 202447.1248.4042.5948.0148.01-6.23%1,248,167
Dec 5, 202451.6952.4150.4651.2051.20-0.97%587,979
Dec 4, 202451.3152.0250.4451.7051.70-1.49%761,105
Dec 3, 202451.3352.7751.3352.4852.480.92%562,692
Dec 2, 202449.3052.4449.2852.0052.005.46%651,074
Nov 29, 202449.2149.5348.5649.3149.31-0.28%343,530
Nov 27, 202447.2549.5046.8849.4549.456.73%557,462
Nov 26, 202444.7047.3044.5446.3346.336.73%639,555
Nov 25, 202442.5044.4442.0943.4143.416.01%2,255,440
Nov 22, 202442.4642.4840.3240.9540.95-3.58%293,935
Nov 21, 202442.8443.2642.0042.4742.470.57%302,524
Nov 20, 202441.9242.3541.1342.2342.231.51%200,683
Nov 19, 202441.5041.8440.7941.6041.603.20%526,004
Nov 18, 202440.9440.9939.3040.3140.31-3.91%367,189
Nov 15, 202441.1342.4040.6541.9541.95-4.40%2,136,291
Nov 14, 202444.9044.9043.6343.8843.88-0.61%210,560
Nov 13, 202443.5747.3842.5044.1544.15-8.21%723,060
Nov 12, 202447.7848.9047.7448.1048.10-0.19%312,515
Nov 11, 202447.0848.6446.7048.1948.191.52%372,661
Nov 8, 202447.0448.1446.8147.4747.470.91%460,124
Nov 7, 202446.5748.7446.0047.0447.042.73%545,470
Nov 6, 202445.5046.1544.9145.7945.792.55%216,348
Nov 5, 202444.0744.8744.0144.6544.650.63%115,143
Nov 4, 202444.1844.8644.0344.3744.370.27%133,559
Nov 1, 202442.8744.3642.8744.2544.253.22%114,014
Oct 31, 202443.4343.5442.1942.8742.87-2.79%175,910
Oct 30, 202444.5044.9043.9844.1044.10-0.77%96,596
Oct 29, 202443.8445.2343.7444.4444.441.16%130,622
Oct 28, 202443.9344.2743.4643.9343.932.59%147,353
Oct 25, 202443.2043.2042.3142.8242.82-1.18%147,634
Oct 24, 202443.4943.6843.0343.3343.33-0.69%71,282
Oct 23, 202444.0044.3942.8443.6343.63-2.59%121,073
Oct 22, 202444.3145.3844.3144.7944.790.70%103,246
Oct 21, 202444.1044.9944.0844.4844.480.86%129,861
Oct 18, 202443.8344.1243.5244.1044.100.85%102,361
Oct 17, 202444.7544.7543.0843.7343.73-4.67%179,692
Oct 16, 202445.0046.1244.8845.8745.874.94%226,379
Oct 15, 202443.7044.7643.4743.7143.710.02%146,197
Oct 14, 202442.7043.7642.4943.7043.702.27%160,456
Oct 11, 202442.5043.3442.4442.7342.731.57%130,527
Oct 10, 202442.2042.3041.3642.0742.07-227,920
Oct 9, 202441.1142.0940.9242.0742.072.74%100,638
Oct 8, 202440.6041.1939.9440.9540.95-1.52%150,912
Oct 7, 202441.0042.1640.7741.5841.583.90%225,903
Oct 4, 202439.8540.6139.3940.0240.021.19%212,917
Oct 3, 202439.7039.9238.9839.5539.55-1.10%119,756
Oct 2, 202440.9040.9039.6039.9939.99-2.49%227,893
Oct 1, 202439.8041.4539.4941.0141.014.22%184,301
Sep 30, 202438.3339.6638.1639.3539.351.39%144,484
Sep 27, 202439.2539.5038.1038.8138.81-1.67%194,074
Sep 26, 202439.4739.6038.7139.4739.471.08%192,133
Sep 25, 202439.0039.2938.6039.0539.05-1.46%184,624
Sep 24, 202438.8539.7838.2939.6339.632.77%178,802
Sep 23, 202437.5038.7437.3938.5638.566.37%262,687
Sep 20, 202436.5037.0735.6136.2536.251.54%1,342,512
Sep 19, 202435.0036.1634.6635.7035.705.31%280,232
Sep 18, 202434.3934.6031.1333.9033.900.03%230,218
Sep 17, 202433.8734.5633.2433.8933.89-0.32%144,033
Sep 16, 202433.8134.2833.2734.0034.00-0.44%165,103
Sep 13, 202434.0434.7733.3934.1534.150.15%243,576
Sep 12, 202433.4034.2032.9934.1034.103.96%376,708
Sep 11, 202433.1533.5931.9532.8032.80-1.06%499,136
Sep 10, 202434.1534.3232.6033.1533.15-1.75%468,817
Sep 9, 202437.8938.6432.0633.7433.74-10.03%621,230
Sep 6, 202437.5138.0836.4637.5037.50-0.27%362,129
Sep 5, 202437.2538.2737.1737.6037.600.94%449,383
Sep 4, 202437.4338.0736.9337.2537.25-194,438
Sep 3, 202438.8538.8536.8237.2537.25-5.53%230,471
Aug 30, 202439.7739.8739.0939.4339.430.10%225,242
Aug 29, 202438.7640.4738.6739.3939.392.93%324,682
Aug 28, 202439.1339.7937.7738.2738.27-2.92%189,875
Aug 27, 202439.0040.2038.7039.4239.421.41%275,322
Aug 26, 202440.0040.2038.5438.8738.87-3.40%357,079