Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	71.32	71.78	68.36	69.30	-	1.17%	818,417
Nov 19, 2025	67.61	69.33	66.59	68.50	68.50	0.68%	717,142
Nov 18, 2025	69.10	69.50	67.32	68.04	68.04	-2.51%	1,195,766
Nov 17, 2025	70.24	70.53	68.15	69.79	69.79	-0.39%	1,890,121
Nov 14, 2025	69.95	72.01	68.39	70.06	70.06	-4.30%	1,203,240
Nov 13, 2025	76.93	78.15	72.30	73.21	73.21	-4.84%	1,570,277
Nov 12, 2025	77.61	78.69	74.71	76.93	76.93	5.69%	2,609,013
Nov 11, 2025	84.13	86.47	69.60	72.79	72.79	-21.98%	3,912,776
Nov 10, 2025	95.98	95.98	92.96	93.30	93.30	2.61%	633,948
Nov 7, 2025	89.83	92.02	88.58	90.93	90.93	-0.83%	729,592
Nov 6, 2025	94.74	95.15	91.41	91.69	91.69	-3.92%	522,007
Nov 5, 2025	96.43	96.66	95.05	95.43	95.43	-1.05%	455,191
Nov 4, 2025	95.39	97.86	94.20	96.44	96.44	-2.90%	641,519
Nov 3, 2025	98.87	99.99	96.25	99.32	99.32	0.62%	687,924
Oct 31, 2025	97.08	99.50	97.08	98.71	98.71	2.88%	384,784
Oct 30, 2025	96.92	97.80	94.02	95.95	95.95	-2.01%	334,440
Oct 29, 2025	97.16	100.14	97.01	97.92	97.92	0.85%	428,866
Oct 28, 2025	97.63	98.17	96.27	97.09	97.09	-0.79%	328,007
Oct 27, 2025	99.85	100.18	96.73	97.86	97.86	3.12%	481,263
Oct 24, 2025	93.01	95.69	93.01	94.90	94.90	3.87%	563,398
Oct 23, 2025	91.62	93.38	90.43	91.36	91.36	2.07%	612,026
Oct 22, 2025	88.16	91.15	87.16	89.51	89.51	-0.10%	708,404
Oct 21, 2025	88.00	89.98	87.31	89.60	89.60	2.40%	566,558
Oct 20, 2025	89.87	89.99	86.70	87.50	87.50	-0.11%	923,586
Oct 17, 2025	90.95	91.35	87.27	87.60	87.60	-4.91%	711,877
Oct 16, 2025	96.73	97.42	91.89	92.12	92.12	-5.88%	874,976
Oct 15, 2025	101.09	101.58	96.85	97.87	97.87	-2.75%	648,773
Oct 14, 2025	101.00	102.49	98.44	100.64	100.64	-2.48%	522,230
Oct 13, 2025	103.20	105.23	101.52	103.20	103.20	-1.05%	719,042
Oct 10, 2025	107.34	109.48	103.92	104.30	104.30	-3.00%	630,701
Oct 9, 2025	106.41	108.59	105.69	107.53	107.53	0.15%	570,591
Oct 8, 2025	106.75	107.40	101.94	107.37	107.37	1.25%	1,385,291
Oct 7, 2025	110.12	110.12	105.39	106.04	106.04	-4.37%	871,003
Oct 6, 2025	107.88	112.54	107.88	110.89	110.89	2.84%	729,937
Oct 3, 2025	108.77	109.32	106.90	107.83	107.83	0.08%	399,271
Oct 2, 2025	107.30	108.50	105.80	107.74	107.74	1.53%	683,670
Oct 1, 2025	105.45	107.25	104.65	106.12	106.12	-0.17%	874,634
Sep 30, 2025	106.48	106.84	103.71	106.30	106.30	0.54%	596,063
Sep 29, 2025	104.71	107.86	104.71	105.73	105.73	1.17%	879,614
Sep 26, 2025	103.52	105.00	102.67	104.51	104.51	0.71%	837,198
Sep 25, 2025	97.54	103.78	97.54	103.77	103.77	4.32%	737,563
Sep 24, 2025	101.52	101.52	98.80	99.47	99.47	-2.00%	909,706
Sep 23, 2025	102.42	103.39	101.24	101.50	101.50	-0.61%	1,314,823
Sep 22, 2025	101.61	103.07	101.50	102.12	102.12	-0.78%	620,010
Sep 19, 2025	105.23	107.34	102.51	102.92	102.92	-0.16%	7,808,685
Sep 18, 2025	100.77	103.67	100.52	103.08	103.08	3.08%	933,470
Sep 17, 2025	100.32	100.72	98.80	100.00	100.00	-0.17%	646,874
Sep 16, 2025	102.51	102.99	99.28	100.17	100.17	-2.26%	652,362
Sep 15, 2025	100.24	103.04	100.20	102.49	102.49	2.24%	627,898
Sep 12, 2025	98.57	100.88	98.25	100.24	100.24	1.97%	803,973