Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2025	46.00	46.38	45.77	46.18	46.18	0.50%	147,341
Feb 4, 2025	44.93	45.99	44.93	45.95	45.95	2.77%	177,768
Feb 3, 2025	44.00	45.50	43.17	44.71	44.71	-2.21%	193,937
Jan 31, 2025	47.52	47.74	45.41	45.72	45.72	-4.15%	244,752
Jan 30, 2025	47.80	48.40	47.45	47.70	47.70	0.76%	214,290
Jan 29, 2025	46.39	47.36	46.08	47.34	47.34	2.00%	141,923
Jan 28, 2025	46.42	46.82	45.61	46.41	46.41	0.39%	163,125
Jan 27, 2025	46.00	46.80	45.30	46.23	46.23	-2.53%	357,761
Jan 24, 2025	47.21	47.62	46.51	47.43	47.43	1.19%	201,393
Jan 23, 2025	45.76	46.89	45.76	46.87	46.87	1.63%	371,729
Jan 22, 2025	45.38	46.61	45.25	46.12	46.12	3.06%	242,248
Jan 21, 2025	44.29	44.81	44.04	44.75	44.75	3.18%	197,767
Jan 17, 2025	42.67	44.07	42.15	43.37	43.37	6.90%	218,400
Jan 16, 2025	40.72	41.41	40.45	40.57	40.57	-0.15%	215,275
Jan 15, 2025	40.72	41.26	40.26	40.63	40.63	1.96%	187,518
Jan 14, 2025	40.83	41.15	39.65	39.85	39.85	-1.56%	278,658
Jan 13, 2025	41.57	41.67	39.58	40.48	40.48	-5.31%	313,126
Jan 10, 2025	42.69	43.05	42.22	42.75	42.75	-0.54%	204,505
Jan 8, 2025	42.83	43.40	42.50	42.98	42.98	-0.60%	191,211
Jan 7, 2025	43.25	43.89	42.57	43.24	43.24	0.16%	274,622
Jan 6, 2025	42.97	43.33	42.54	43.17	43.17	1.48%	185,067
Jan 3, 2025	42.00	42.97	41.72	42.54	42.54	1.55%	166,836
Jan 2, 2025	41.82	42.08	41.21	41.89	41.89	1.50%	167,906
Dec 31, 2024	42.27	42.27	41.08	41.27	41.27	-1.34%	194,996
Dec 30, 2024	41.54	42.19	41.15	41.83	41.83	-0.64%	268,356
Dec 27, 2024	42.58	42.58	41.14	42.10	42.10	-0.64%	149,259
Dec 26, 2024	42.04	42.55	42.02	42.37	42.37	0.57%	92,005
Dec 24, 2024	41.81	42.36	41.64	42.13	42.13	0.24%	52,286
Dec 23, 2024	41.44	42.54	40.95	42.03	42.03	3.19%	359,275
Dec 20, 2024	41.07	42.19	40.61	40.73	40.73	-3.16%	1,389,508
Dec 19, 2024	41.43	42.51	41.15	42.06	42.06	1.52%	455,453
Dec 18, 2024	43.44	43.99	41.03	41.43	41.43	-4.63%	446,522
Dec 17, 2024	43.71	44.07	43.21	43.44	43.44	-0.11%	459,615
Dec 16, 2024	44.00	44.39	43.18	43.49	43.49	-0.73%	334,087
Dec 13, 2024	43.73	44.00	43.26	43.81	43.81	0.71%	252,048
Dec 12, 2024	43.63	44.00	43.22	43.50	43.50	-0.05%	228,755
Dec 11, 2024	44.20	44.27	43.34	43.52	43.52	-0.25%	268,614
Dec 10, 2024	43.64	44.57	43.53	43.63	43.63	-0.41%	491,090
Dec 9, 2024	46.53	47.18	43.49	43.81	43.81	-8.75%	816,450
Dec 6, 2024	47.12	48.40	42.59	48.01	48.01	-6.23%	1,248,167
Dec 5, 2024	51.69	52.41	50.46	51.20	51.20	-0.97%	587,979
Dec 4, 2024	51.31	52.02	50.44	51.70	51.70	-1.49%	761,105
Dec 3, 2024	51.33	52.77	51.33	52.48	52.48	0.92%	562,692
Dec 2, 2024	49.30	52.44	49.28	52.00	52.00	5.46%	651,074
Nov 29, 2024	49.21	49.53	48.56	49.31	49.31	-0.28%	343,530
Nov 27, 2024	47.25	49.50	46.88	49.45	49.45	6.73%	557,462
Nov 26, 2024	44.70	47.30	44.54	46.33	46.33	6.73%	639,555
Nov 25, 2024	42.50	44.44	42.09	43.41	43.41	6.01%	2,255,440
Nov 22, 2024	42.46	42.48	40.32	40.95	40.95	-3.58%	293,935
Nov 21, 2024	42.84	43.26	42.00	42.47	42.47	0.57%	302,524
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