Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	50.24	51.60	49.38	51.10	51.10	3.13%	548,647
Feb 17, 2026	49.23	49.93	48.22	49.55	49.55	0.49%	673,840
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%	1,318,049
Feb 11, 2026	55.63	56.27	51.33	52.73	52.73	-5.50%	1,023,123
Feb 10, 2026	56.16	56.93	55.55	55.80	55.80	1.22%	589,472
Feb 9, 2026	54.01	55.68	53.76	55.13	55.13	1.32%	696,311
Feb 6, 2026	53.98	54.62	53.28	54.41	54.41	2.97%	699,492
Feb 5, 2026	53.59	55.03	52.22	52.84	52.84	-1.77%	958,948
Feb 4, 2026	56.60	56.82	52.43	53.79	53.79	-11.92%	1,863,161
Feb 3, 2026	59.86	61.58	59.11	61.07	61.07	5.57%	1,387,951
Feb 2, 2026	57.35	59.00	57.35	57.85	57.85	0.98%	864,170
Jan 30, 2026	58.70	58.70	56.05	57.29	57.29	-2.75%	1,049,030
Jan 29, 2026	61.06	61.44	58.30	58.91	58.91	-5.41%	1,014,412
Jan 28, 2026	61.79	63.38	60.69	62.28	62.28	0.96%	1,038,077
Jan 27, 2026	64.51	65.21	60.95	61.69	61.69	-6.50%	1,219,101
Jan 26, 2026	67.91	67.96	65.05	65.98	65.98	-3.11%	1,603,141
Jan 23, 2026	67.90	71.26	65.80	68.10	68.10	24.25%	3,531,079
Jan 22, 2026	54.69	55.26	53.72	54.81	54.81	3.28%	868,378
Jan 21, 2026	54.08	54.08	51.68	53.07	53.07	-1.87%	1,126,478
Jan 20, 2026	54.41	56.58	53.91	54.08	54.08	-4.86%	1,539,386
Jan 16, 2026	60.22	60.22	56.56	56.84	56.84	-4.93%	1,070,278
Jan 15, 2026	59.22	60.24	58.34	59.79	59.79	0.27%	951,802
Jan 14, 2026	60.67	61.36	59.13	59.63	59.63	-4.05%	720,294
Jan 13, 2026	61.98	62.56	60.88	62.15	62.15	-0.86%	795,817
Jan 12, 2026	64.52	64.93	62.59	62.69	62.69	-4.03%	761,605
Jan 9, 2026	65.04	66.30	64.01	65.32	65.32	0.40%	507,031
Jan 8, 2026	65.07	66.03	63.72	65.06	65.06	-0.02%	623,943
Jan 7, 2026	64.44	65.86	63.34	65.07	65.07	0.84%	551,972
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
Dec 24, 2025	66.97	67.50	66.53	66.57	66.57	-1.01%	302,419
Dec 23, 2025	66.68	67.95	66.63	67.25	67.25	2.34%	805,057
Dec 22, 2025	64.52	66.70	64.42	65.71	65.71	1.78%	645,847
Dec 19, 2025	64.09	66.00	63.32	64.56	64.56	2.35%	2,183,756
Dec 18, 2025	62.64	64.28	61.92	63.08	63.08	4.39%	1,129,535
Dec 17, 2025	64.25	64.64	58.46	60.43	60.43	-5.95%	1,888,040
Dec 16, 2025	64.29	65.06	63.36	64.25	64.25	-0.71%	1,165,776
Dec 15, 2025	68.29	69.65	63.49	64.71	64.71	-4.23%	1,325,261
Dec 12, 2025	69.70	70.29	67.29	67.57	67.57	-2.16%	569,599
Dec 11, 2025	69.52	71.00	68.14	69.06	69.06	-1.46%	767,476
Dec 10, 2025	72.29	72.36	68.67	70.08	70.08	-3.86%	808,664
Dec 9, 2025	73.12	73.89	71.91	72.89	72.89	-0.92%	464,820
Dec 8, 2025	75.99	76.00	71.87	73.57	73.57	-5.68%	1,224,869
Dec 5, 2025	79.02	79.02	76.34	78.00	78.00	3.28%	746,144