Life360, Inc. (LIF)
NASDAQ: LIF · Real-Time Price · USD
87.60
-4.52 (-4.91%)
At close: Oct 17, 2025, 4:00 PM EDT
87.52
-0.08 (-0.09%)
After-hours: Oct 17, 2025, 7:23 PM EDT
Life360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 96.21 | 99.55 | 95.75 | 98.30 | 98.30 | 2.85% | 1,004,842 |
| Sep 10, 2025 | 96.45 | 97.74 | 95.17 | 95.58 | 95.58 | -0.38% | 615,615 |
| Sep 9, 2025 | 98.22 | 99.29 | 94.75 | 95.94 | 95.94 | -6.95% | 1,241,934 |
| Sep 8, 2025 | 96.23 | 103.65 | 95.88 | 103.11 | 103.11 | 10.35% | 1,944,099 |
| Sep 5, 2025 | 90.00 | 93.50 | 88.65 | 93.44 | 93.44 | 5.61% | 631,633 |
| Sep 4, 2025 | 87.11 | 88.57 | 86.60 | 88.48 | 88.48 | 2.11% | 609,794 |
| Sep 3, 2025 | 86.75 | 88.05 | 86.25 | 86.65 | 86.65 | -0.51% | 726,430 |
| Sep 2, 2025 | 86.47 | 88.91 | 86.20 | 87.09 | 87.09 | -3.71% | 906,659 |
| Aug 29, 2025 | 90.90 | 91.52 | 89.98 | 90.45 | 90.45 | -0.95% | 567,961 |
| Aug 28, 2025 | 91.21 | 92.51 | 90.09 | 91.31 | 91.31 | 0.34% | 555,515 |
| Aug 27, 2025 | 90.00 | 91.15 | 89.48 | 91.00 | 91.00 | 0.89% | 462,535 |
| Aug 26, 2025 | 89.33 | 91.24 | 89.13 | 90.20 | 90.20 | 0.66% | 785,340 |
| Aug 25, 2025 | 90.00 | 91.55 | 89.53 | 89.61 | 89.61 | -0.68% | 500,905 |
| Aug 22, 2025 | 87.40 | 91.25 | 86.47 | 90.22 | 90.22 | 4.70% | 605,716 |
| Aug 21, 2025 | 84.80 | 86.74 | 84.17 | 86.17 | 86.17 | 1.17% | 622,800 |
| Aug 20, 2025 | 84.53 | 85.89 | 81.37 | 85.17 | 85.17 | -0.50% | 1,030,594 |
| Aug 19, 2025 | 86.78 | 87.60 | 85.15 | 85.60 | 85.60 | -1.83% | 760,774 |
| Aug 18, 2025 | 85.14 | 88.01 | 85.14 | 87.20 | 87.20 | 2.07% | 520,842 |
| Aug 15, 2025 | 84.77 | 85.58 | 84.05 | 85.43 | 85.43 | 0.12% | 941,275 |
| Aug 14, 2025 | 86.94 | 88.13 | 83.83 | 85.33 | 85.33 | -4.06% | 1,281,012 |
| Aug 13, 2025 | 84.31 | 89.80 | 84.13 | 88.94 | 88.94 | 6.45% | 1,762,046 |
| Aug 12, 2025 | 80.51 | 84.02 | 76.69 | 83.55 | 83.55 | 13.30% | 2,172,075 |
| Aug 11, 2025 | 74.41 | 75.89 | 73.00 | 73.74 | 73.74 | -0.15% | 950,188 |
| Aug 8, 2025 | 75.32 | 76.18 | 73.79 | 73.85 | 73.85 | -1.89% | 522,466 |