Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	41.92	42.35	41.13	42.23	42.23	1.51%	200,683
Nov 19, 2024	41.50	41.84	40.79	41.60	41.60	3.20%	526,004
Nov 18, 2024	40.94	40.99	39.30	40.31	40.31	-3.91%	367,189
Nov 15, 2024	41.13	42.40	40.65	41.95	41.95	-4.40%	2,136,291
Nov 14, 2024	44.90	44.90	43.63	43.88	43.88	-0.61%	210,560
Nov 13, 2024	43.57	47.38	42.50	44.15	44.15	-8.21%	723,060
Nov 12, 2024	47.78	48.90	47.74	48.10	48.10	-0.19%	312,515
Nov 11, 2024	47.08	48.64	46.70	48.19	48.19	1.52%	372,661
Nov 8, 2024	47.04	48.14	46.81	47.47	47.47	0.91%	460,124
Nov 7, 2024	46.57	48.74	46.00	47.04	47.04	2.73%	545,470
Nov 6, 2024	45.50	46.15	44.91	45.79	45.79	2.55%	216,348
Nov 5, 2024	44.07	44.87	44.01	44.65	44.65	0.63%	115,143
Nov 4, 2024	44.18	44.86	44.03	44.37	44.37	0.27%	133,559
Nov 1, 2024	42.87	44.36	42.87	44.25	44.25	3.22%	114,014
Oct 31, 2024	43.43	43.54	42.19	42.87	42.87	-2.79%	175,910
Oct 30, 2024	44.50	44.90	43.98	44.10	44.10	-0.77%	96,596
Oct 29, 2024	43.84	45.23	43.74	44.44	44.44	1.16%	130,622
Oct 28, 2024	43.93	44.27	43.46	43.93	43.93	2.59%	147,353
Oct 25, 2024	43.20	43.20	42.31	42.82	42.82	-1.18%	147,634
Oct 24, 2024	43.49	43.68	43.03	43.33	43.33	-0.69%	71,282
Oct 23, 2024	44.00	44.39	42.84	43.63	43.63	-2.59%	121,073
Oct 22, 2024	44.31	45.38	44.31	44.79	44.79	0.70%	103,246
Oct 21, 2024	44.10	44.99	44.08	44.48	44.48	0.86%	129,861
Oct 18, 2024	43.83	44.12	43.52	44.10	44.10	0.85%	102,361
Oct 17, 2024	44.75	44.75	43.08	43.73	43.73	-4.67%	179,692
Oct 16, 2024	45.00	46.12	44.88	45.87	45.87	4.94%	226,379
Oct 15, 2024	43.70	44.76	43.47	43.71	43.71	0.02%	146,197
Oct 14, 2024	42.70	43.76	42.49	43.70	43.70	2.27%	160,456
Oct 11, 2024	42.50	43.34	42.44	42.73	42.73	1.57%	130,527
Oct 10, 2024	42.20	42.30	41.36	42.07	42.07	-	227,920
Oct 9, 2024	41.11	42.09	40.92	42.07	42.07	2.74%	100,638
Oct 8, 2024	40.60	41.19	39.94	40.95	40.95	-1.52%	150,912
Oct 7, 2024	41.00	42.16	40.77	41.58	41.58	3.90%	225,903
Oct 4, 2024	39.85	40.61	39.39	40.02	40.02	1.19%	212,917
Oct 3, 2024	39.70	39.92	38.98	39.55	39.55	-1.10%	119,756
Oct 2, 2024	40.90	40.90	39.60	39.99	39.99	-2.49%	227,893
Oct 1, 2024	39.80	41.45	39.49	41.01	41.01	4.22%	184,301
Sep 30, 2024	38.33	39.66	38.16	39.35	39.35	1.39%	144,484
Sep 27, 2024	39.25	39.50	38.10	38.81	38.81	-1.67%	194,074
Sep 26, 2024	39.47	39.60	38.71	39.47	39.47	1.08%	192,133
Sep 25, 2024	39.00	39.29	38.60	39.05	39.05	-1.46%	184,624
Sep 24, 2024	38.85	39.78	38.29	39.63	39.63	2.77%	178,802
Sep 23, 2024	37.50	38.74	37.39	38.56	38.56	6.37%	262,687
Sep 20, 2024	36.50	37.07	35.61	36.25	36.25	1.54%	1,342,512
Sep 19, 2024	35.00	36.16	34.66	35.70	35.70	5.31%	280,232
Sep 18, 2024	34.39	34.60	31.13	33.90	33.90	0.03%	230,218
Sep 17, 2024	33.87	34.56	33.24	33.89	33.89	-0.32%	144,033
Sep 16, 2024	33.81	34.28	33.27	34.00	34.00	-0.44%	165,103
Sep 13, 2024	34.04	34.77	33.39	34.15	34.15	0.15%	243,576
Sep 12, 2024	33.40	34.20	32.99	34.10	34.10	3.96%	376,708
Sep 11, 2024	33.15	33.59	31.95	32.80	32.80	-1.06%	499,136
Sep 10, 2024	34.15	34.32	32.60	33.15	33.15	-1.75%	468,817
Sep 9, 2024	37.89	38.64	32.06	33.74	33.74	-10.03%	621,230
Sep 6, 2024	37.51	38.08	36.46	37.50	37.50	-0.27%	362,129
Sep 5, 2024	37.25	38.27	37.17	37.60	37.60	0.94%	449,383
Sep 4, 2024	37.43	38.07	36.93	37.25	37.25	-	194,438
Sep 3, 2024	38.85	38.85	36.82	37.25	37.25	-5.53%	230,471
Aug 30, 2024	39.77	39.87	39.09	39.43	39.43	0.10%	225,242
Aug 29, 2024	38.76	40.47	38.67	39.39	39.39	2.93%	324,682
Aug 28, 2024	39.13	39.79	37.77	38.27	38.27	-2.92%	189,875
Aug 27, 2024	39.00	40.20	38.70	39.42	39.42	1.41%	275,322
Aug 26, 2024	40.00	40.20	38.54	38.87	38.87	-3.40%	357,079
Aug 23, 2024	39.58	41.17	39.50	40.24	40.24	2.86%	412,179
Aug 22, 2024	39.01	39.94	38.97	39.12	39.12	-0.86%	611,063
Aug 21, 2024	37.98	39.93	37.97	39.46	39.46	4.92%	369,438
Aug 20, 2024	37.00	38.00	36.80	37.61	37.61	0.78%	320,007
Aug 19, 2024	36.00	38.00	36.00	37.32	37.32	1.83%	364,325
Aug 16, 2024	36.00	36.87	35.69	36.65	36.65	0.69%	219,413
Aug 15, 2024	36.12	36.68	35.41	36.40	36.40	-0.46%	268,055
Aug 14, 2024	36.00	37.42	35.81	36.57	36.57	2.35%	232,912
Aug 13, 2024	34.04	36.68	34.04	35.73	35.73	5.12%	280,207
Aug 12, 2024	35.00	35.02	33.90	33.99	33.99	-2.97%	105,752
Aug 9, 2024	32.90	36.88	32.10	35.03	35.03	9.13%	230,243
Aug 8, 2024	29.12	32.21	29.12	32.10	32.10	10.69%	236,887
Aug 7, 2024	30.34	30.35	28.94	29.00	29.00	-5.10%	217,979
Aug 6, 2024	29.83	31.18	29.71	30.56	30.56	2.48%	151,425
Aug 5, 2024	30.12	30.29	29.01	29.82	29.82	-9.25%	191,989
Aug 2, 2024	33.18	33.50	32.04	32.86	32.86	-1.88%	131,274
Aug 1, 2024	33.26	34.43	33.02	33.49	33.49	-0.18%	158,338
Jul 31, 2024	32.31	33.93	32.31	33.55	33.55	5.07%	278,389
Jul 30, 2024	31.91	32.18	31.60	31.93	31.93	-1.39%	185,156
Jul 29, 2024	32.09	33.23	32.05	32.38	32.38	2.60%	333,429
Jul 26, 2024	30.77	31.56	29.97	31.56	31.56	2.50%	280,127
Jul 25, 2024	31.80	31.80	30.51	30.79	30.79	-5.00%	363,194
Jul 24, 2024	32.46	32.91	32.18	32.41	32.41	-1.40%	211,617
Jul 23, 2024	32.01	33.36	31.87	32.87	32.87	1.17%	198,602
Jul 22, 2024	32.67	33.25	32.11	32.49	32.49	-2.87%	105,731
Jul 19, 2024	32.53	33.46	32.41	33.45	33.45	1.86%	56,675
Jul 18, 2024	33.21	33.63	32.43	32.84	32.84	-2.09%	82,992
Jul 17, 2024	33.66	34.65	32.95	33.54	33.54	-1.64%	174,669
Jul 16, 2024	34.58	34.75	33.83	34.10	34.10	-2.40%	65,304
Jul 15, 2024	36.07	36.07	34.72	34.94	34.94	-0.40%	96,017
Jul 12, 2024	34.64	35.68	34.31	35.08	35.08	2.57%	93,828
Jul 11, 2024	33.90	34.55	33.52	34.20	34.20	1.33%	99,956
Jul 10, 2024	32.31	34.11	32.09	33.75	33.75	4.04%	111,143
Jul 9, 2024	32.58	32.81	31.48	32.44	32.44	-1.40%	259,245
Jul 8, 2024	32.01	33.16	31.94	32.90	32.90	2.17%	214,738
Jul 5, 2024	32.60	32.91	31.68	32.20	32.20	-1.35%	143,842
Jul 3, 2024	31.00	32.83	30.86	32.64	32.64	4.38%	77,757
Jul 2, 2024	31.70	32.06	30.39	31.27	31.27	-1.45%	425,188