Life360, Inc. (LIF)
NASDAQ: LIF · Real-Time Price · USD
74.40
-2.19 (-2.86%)
Aug 1, 2025, 4:00 PM - Market closed
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 74.83 | 76.22 | 72.59 | 74.40 | 74.40 | -2.86% | 712,047 |
| Jul 31, 2025 | 77.38 | 78.00 | 76.35 | 76.59 | 76.59 | 0.25% | 798,292 |
| Jul 30, 2025 | 76.00 | 77.95 | 75.85 | 76.40 | 76.40 | 0.66% | 625,487 |
| Jul 29, 2025 | 77.35 | 78.32 | 75.77 | 75.90 | 75.90 | -0.35% | 553,628 |
| Jul 28, 2025 | 77.38 | 77.38 | 75.43 | 76.17 | 76.17 | -0.83% | 548,622 |
| Jul 25, 2025 | 75.51 | 77.11 | 74.59 | 76.81 | 76.81 | 1.95% | 523,996 |
| Jul 24, 2025 | 75.69 | 76.26 | 75.17 | 75.34 | 75.34 | -0.50% | 686,326 |
| Jul 23, 2025 | 74.49 | 75.80 | 74.04 | 75.72 | 75.72 | 2.31% | 726,034 |
| Jul 22, 2025 | 74.55 | 74.55 | 71.20 | 74.01 | 74.01 | -0.80% | 729,530 |
| Jul 21, 2025 | 74.18 | 75.78 | 73.10 | 74.61 | 74.61 | 0.31% | 876,642 |
| Jul 18, 2025 | 73.13 | 74.91 | 72.65 | 74.38 | 74.38 | 4.14% | 915,131 |
| Jul 17, 2025 | 71.61 | 71.67 | 70.43 | 71.42 | 71.42 | 1.39% | 676,992 |
| Jul 16, 2025 | 68.55 | 70.46 | 68.33 | 70.44 | 70.44 | 2.88% | 708,536 |
| Jul 15, 2025 | 70.05 | 70.05 | 67.36 | 68.47 | 68.47 | 0.45% | 804,223 |
| Jul 14, 2025 | 64.41 | 69.45 | 64.35 | 68.16 | 68.16 | 6.19% | 1,269,315 |
| Jul 11, 2025 | 63.75 | 64.29 | 63.38 | 64.19 | 64.19 | -0.15% | 442,807 |
| Jul 10, 2025 | 64.06 | 64.68 | 62.21 | 64.28 | 64.28 | -0.74% | 1,059,958 |
| Jul 9, 2025 | 64.80 | 66.99 | 64.50 | 64.76 | 64.76 | 0.42% | 807,358 |
| Jul 8, 2025 | 65.20 | 65.88 | 63.80 | 64.49 | 64.49 | 0.05% | 642,499 |
| Jul 7, 2025 | 65.53 | 65.53 | 63.93 | 64.46 | 64.46 | -1.71% | 423,683 |
| Jul 3, 2025 | 63.77 | 65.94 | 63.77 | 65.58 | 65.58 | 2.60% | 299,790 |
| Jul 2, 2025 | 64.11 | 64.44 | 63.29 | 63.92 | 63.92 | -0.71% | 664,830 |
| Jul 1, 2025 | 65.95 | 67.11 | 62.51 | 64.38 | 64.38 | -1.33% | 1,014,715 |
| Jun 30, 2025 | 63.23 | 66.16 | 63.07 | 65.25 | 65.25 | 5.05% | 1,509,580 |
| Jun 27, 2025 | 61.91 | 62.67 | 61.27 | 62.12 | 62.12 | 1.56% | 1,405,636 |
| Jun 26, 2025 | 60.35 | 61.45 | 60.12 | 61.16 | 61.16 | 1.56% | 541,478 |
| Jun 25, 2025 | 62.79 | 63.05 | 60.09 | 60.22 | 60.22 | -3.29% | 638,751 |
| Jun 24, 2025 | 62.50 | 62.75 | 61.71 | 62.27 | 62.27 | 0.79% | 399,121 |
| Jun 23, 2025 | 61.51 | 61.97 | 59.43 | 61.78 | 61.78 | -0.31% | 593,993 |
| Jun 20, 2025 | 62.83 | 64.94 | 61.28 | 61.97 | 61.97 | -1.12% | 1,249,948 |
| Jun 18, 2025 | 62.29 | 63.15 | 61.83 | 62.67 | 62.67 | 0.72% | 524,664 |
| Jun 17, 2025 | 63.00 | 63.64 | 62.18 | 62.22 | 62.22 | -0.81% | 558,858 |
| Jun 16, 2025 | 62.50 | 64.08 | 62.01 | 62.73 | 62.73 | 2.68% | 796,266 |
| Jun 13, 2025 | 61.63 | 62.40 | 60.56 | 61.09 | 61.09 | -3.35% | 758,120 |
| Jun 12, 2025 | 62.76 | 63.69 | 62.08 | 63.21 | 63.21 | 0.72% | 769,936 |
| Jun 11, 2025 | 63.12 | 63.78 | 62.16 | 62.76 | 62.76 | 0.42% | 784,327 |
| Jun 10, 2025 | 64.64 | 64.64 | 61.46 | 62.50 | 62.50 | -3.22% | 796,594 |
| Jun 9, 2025 | 63.95 | 64.76 | 62.85 | 64.58 | 64.58 | 1.14% | 812,391 |
| Jun 6, 2025 | 65.14 | 65.79 | 63.82 | 63.85 | 63.85 | -1.83% | 758,927 |
| Jun 5, 2025 | 65.27 | 65.34 | 64.02 | 65.04 | 65.04 | 1.61% | 816,119 |
| Jun 4, 2025 | 63.24 | 65.38 | 63.20 | 64.01 | 64.01 | 1.59% | 1,077,481 |
| Jun 3, 2025 | 62.07 | 63.27 | 61.84 | 63.01 | 63.01 | 3.11% | 2,253,434 |
| Jun 2, 2025 | 60.54 | 62.45 | 59.55 | 61.11 | 61.11 | -3.84% | 2,216,726 |
| May 30, 2025 | 64.74 | 65.19 | 63.29 | 63.55 | 63.55 | 0.81% | 3,365,921 |
| May 29, 2025 | 62.38 | 63.52 | 62.05 | 63.04 | 63.04 | 0.38% | 1,020,245 |
| May 28, 2025 | 62.53 | 63.20 | 62.08 | 62.80 | 62.80 | 0.24% | 1,060,308 |
| May 27, 2025 | 62.23 | 63.59 | 62.12 | 62.65 | 62.65 | 2.10% | 792,570 |
| May 23, 2025 | 59.17 | 61.64 | 58.64 | 61.36 | 61.36 | 1.17% | 722,525 |
| May 22, 2025 | 60.32 | 61.82 | 60.22 | 60.65 | 60.65 | -0.25% | 838,022 |
| May 21, 2025 | 61.16 | 63.68 | 60.79 | 60.81 | 60.81 | -0.14% | 1,102,008 |