Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	45.58	45.79	44.77	45.72	45.72	1.17%	449,049
May 8, 2025	45.00	45.91	44.47	45.19	45.19	0.78%	549,995
May 7, 2025	44.27	44.89	44.05	44.84	44.84	1.77%	428,732
May 6, 2025	42.73	44.18	42.73	44.06	44.06	1.15%	349,152
May 5, 2025	43.79	44.12	43.44	43.56	43.56	-2.29%	253,405
May 2, 2025	43.91	44.69	43.75	44.58	44.58	2.91%	301,216
May 1, 2025	43.50	44.03	43.00	43.32	43.32	0.98%	477,968
Apr 30, 2025	40.87	42.99	40.55	42.90	42.90	3.03%	566,062
Apr 29, 2025	41.12	41.72	40.54	41.64	41.64	3.63%	348,171
Apr 28, 2025	39.95	40.39	39.49	40.18	40.18	0.10%	384,509
Apr 25, 2025	39.12	40.30	38.94	40.14	40.14	0.48%	311,767
Apr 24, 2025	38.78	40.23	37.64	39.95	39.95	4.14%	293,552
Apr 23, 2025	39.45	40.28	38.31	38.36	38.36	1.21%	437,227
Apr 22, 2025	37.23	38.47	37.00	37.90	37.90	4.29%	475,031
Apr 21, 2025	36.91	37.03	35.62	36.34	36.34	-2.81%	288,579
Apr 17, 2025	36.97	37.86	36.60	37.39	37.39	3.00%	399,955
Apr 16, 2025	36.37	37.35	35.58	36.30	36.30	-1.94%	424,489
Apr 15, 2025	36.29	37.25	36.25	37.02	37.02	2.78%	424,167
Apr 14, 2025	36.16	36.70	35.28	36.02	36.02	3.09%	381,271
Apr 11, 2025	33.73	34.97	33.17	34.94	34.94	2.92%	471,747
Apr 10, 2025	34.50	35.45	32.71	33.95	33.95	-7.27%	616,076
Apr 9, 2025	31.58	36.68	31.46	36.61	36.61	15.78%	1,097,918
Apr 8, 2025	34.55	34.55	30.99	31.62	31.62	-1.77%	674,622
Apr 7, 2025	30.00	34.53	29.62	32.19	32.19	1.29%	926,374
Apr 4, 2025	33.82	34.00	31.00	31.78	31.78	-13.52%	1,055,461
Apr 3, 2025	37.22	37.83	36.30	36.75	36.75	-6.91%	393,435
Apr 2, 2025	38.38	39.83	37.71	39.48	39.48	2.87%	291,439
Apr 1, 2025	38.20	38.69	37.51	38.38	38.38	-0.03%	528,291
Mar 31, 2025	38.20	39.76	36.36	38.39	38.39	-0.62%	614,421
Mar 28, 2025	38.71	39.27	38.07	38.63	38.63	-0.82%	402,843
Mar 27, 2025	39.56	39.63	38.90	38.95	38.95	-2.33%	348,390
Mar 26, 2025	40.08	40.54	39.40	39.88	39.88	-3.67%	319,325
Mar 25, 2025	40.26	41.58	40.26	41.40	41.40	2.86%	1,702,711
Mar 24, 2025	38.64	40.32	38.58	40.25	40.25	5.59%	2,003,098
Mar 21, 2025	40.34	40.57	38.00	38.12	38.12	-8.12%	2,760,394
Mar 20, 2025	40.96	41.70	40.31	41.49	41.49	0.70%	2,018,260
Mar 19, 2025	40.00	41.92	39.88	41.20	41.20	2.85%	1,852,695
Mar 18, 2025	40.64	40.64	39.63	40.06	40.06	-2.63%	625,852
Mar 17, 2025	40.20	41.17	40.03	41.14	41.14	2.08%	580,716
Mar 14, 2025	40.20	40.54	39.71	40.30	40.30	1.79%	456,574
Mar 13, 2025	40.68	40.68	39.43	39.59	39.59	-2.56%	410,745
Mar 12, 2025	40.90	41.03	39.91	40.63	40.63	-0.20%	536,633
Mar 11, 2025	40.29	42.16	39.54	40.71	40.71	-3.60%	1,013,506
Mar 10, 2025	42.99	43.43	41.60	42.23	42.23	-3.89%	656,534
Mar 7, 2025	41.20	43.95	41.00	43.94	43.94	5.14%	633,613
Mar 6, 2025	42.40	43.01	41.37	41.79	41.79	-3.02%	458,550
Mar 5, 2025	41.64	43.27	41.16	43.09	43.09	3.66%	399,445
Mar 4, 2025	40.47	42.20	39.77	41.57	41.57	-0.17%	487,257
Mar 3, 2025	43.43	44.34	41.45	41.64	41.64	-7.88%	362,280
Feb 28, 2025	41.52	45.33	41.52	45.20	45.20	11.38%	636,185