Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	47.57	48.09	45.37	46.38	46.38	-2.50%	1,624,030
Mar 9, 2026	45.37	47.99	44.98	47.57	47.57	5.52%	2,605,836
Mar 6, 2026	44.88	46.01	43.67	45.08	45.08	0.38%	1,088,838
Mar 5, 2026	44.93	45.85	43.59	44.91	44.91	0.11%	1,114,191
Mar 4, 2026	43.41	46.02	43.41	44.86	44.86	2.02%	1,466,251
Mar 3, 2026	43.49	46.28	41.24	43.97	43.97	-18.26%	4,123,161
Mar 2, 2026	50.61	54.89	50.61	53.79	53.79	2.17%	1,366,260
Feb 27, 2026	51.10	52.95	50.94	52.65	52.65	0.96%	895,634
Feb 26, 2026	50.35	52.24	49.82	52.15	52.15	4.74%	665,299
Feb 25, 2026	48.92	49.82	48.07	49.79	49.79	3.26%	730,969
Feb 24, 2026	46.92	49.34	45.75	48.22	48.22	2.66%	788,703
Feb 23, 2026	49.06	49.23	46.81	46.97	46.97	-7.19%	692,675
Feb 20, 2026	50.10	52.29	50.01	50.61	50.61	-	470,299
Feb 19, 2026	51.07	51.65	50.18	50.61	50.61	-0.96%	427,254
Feb 18, 2026	50.24	51.60	49.38	51.10	51.10	3.13%	549,600
Feb 17, 2026	49.23	49.93	48.22	49.55	49.55	0.49%	674,398
Feb 13, 2026	48.96	51.00	48.10	49.31	49.31	-2.05%	1,008,163
Feb 12, 2026	53.26	53.38	49.63	50.34	50.34	-4.53%	1,322,989
Feb 11, 2026	55.63	56.27	51.33	52.73	52.73	-5.50%	1,024,766
Feb 10, 2026	56.16	56.93	55.55	55.80	55.80	1.22%	590,127
Feb 9, 2026	54.01	55.68	53.76	55.13	55.13	1.32%	697,035
Feb 6, 2026	53.98	54.62	53.28	54.41	54.41	2.97%	699,501
Feb 5, 2026	53.59	55.03	52.22	52.84	52.84	-1.77%	963,414
Feb 4, 2026	56.60	56.82	52.43	53.79	53.79	-11.92%	1,870,957
Feb 3, 2026	59.86	61.58	59.11	61.07	61.07	5.57%	1,394,490
Feb 2, 2026	57.35	59.00	57.35	57.85	57.85	0.98%	869,819
Jan 30, 2026	58.70	58.70	56.05	57.29	57.29	-2.75%	1,049,050
Jan 29, 2026	61.06	61.44	58.30	58.91	58.91	-5.41%	1,014,641
Jan 28, 2026	61.79	63.38	60.69	62.28	62.28	0.96%	1,039,048
Jan 27, 2026	64.51	65.21	60.95	61.69	61.69	-6.50%	1,219,680
Jan 26, 2026	67.91	67.96	65.05	65.98	65.98	-3.11%	1,608,479
Jan 23, 2026	67.90	71.26	65.80	68.10	68.10	24.25%	3,579,707
Jan 22, 2026	54.69	55.26	53.72	54.81	54.81	3.28%	1,224,966
Jan 21, 2026	54.08	54.08	51.68	53.07	53.07	-1.87%	1,126,600
Jan 20, 2026	54.41	56.58	53.91	54.08	54.08	-4.86%	1,542,598
Jan 16, 2026	60.22	60.22	56.56	56.84	56.84	-4.93%	1,072,195
Jan 15, 2026	59.22	60.24	58.34	59.79	59.79	0.27%	953,856
Jan 14, 2026	60.67	61.36	59.13	59.63	59.63	-4.05%	721,479
Jan 13, 2026	61.98	62.56	60.88	62.15	62.15	-0.86%	797,252
Jan 12, 2026	64.52	64.93	62.59	62.69	62.69	-4.03%	763,023
Jan 9, 2026	65.04	66.30	64.01	65.32	65.32	0.40%	507,496
Jan 8, 2026	65.07	66.03	63.72	65.06	65.06	-0.02%	623,955
Jan 7, 2026	64.44	65.86	63.34	65.07	65.07	0.84%	552,147
Jan 6, 2026	62.89	65.70	62.62	64.53	64.53	2.84%	691,989
Jan 5, 2026	63.17	63.72	61.05	62.75	62.75	-2.50%	1,192,262
Jan 2, 2026	64.30	65.03	63.41	64.36	64.36	0.34%	623,086
Dec 31, 2025	66.78	66.78	63.85	64.14	64.14	-3.88%	761,943
Dec 30, 2025	66.96	68.01	66.30	66.73	66.73	0.15%	725,415
Dec 29, 2025	65.62	67.62	65.62	66.63	66.63	0.39%	636,053
Dec 26, 2025	66.88	66.97	65.22	66.37	66.37	-0.30%	395,541