Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	38.81	39.03	37.71	38.12	38.12	-1.24%	1,088,559
Mar 27, 2026	38.97	39.50	38.39	38.60	38.60	-2.72%	779,288
Mar 26, 2026	39.54	41.60	39.22	39.68	39.68	-1.73%	1,074,696
Mar 25, 2026	41.87	42.15	39.92	40.38	40.38	-0.49%	1,017,593
Mar 24, 2026	40.50	41.46	39.85	40.58	40.58	-1.48%	806,101
Mar 23, 2026	40.44	41.91	40.21	41.19	41.19	3.41%	1,491,394
Mar 20, 2026	38.27	40.24	37.51	39.83	39.83	1.43%	13,599,996
Mar 19, 2026	39.75	40.45	37.94	39.27	39.27	-3.51%	2,100,153
Mar 18, 2026	41.31	42.12	40.50	40.70	40.70	-2.12%	1,352,445
Mar 17, 2026	40.51	41.77	39.77	41.58	41.58	1.34%	1,878,961
Mar 16, 2026	41.84	42.57	39.97	41.03	41.03	-0.46%	1,373,127
Mar 13, 2026	41.40	42.84	40.98	41.22	41.22	0.02%	1,364,570
Mar 12, 2026	43.00	44.43	41.19	41.21	41.21	-8.58%	1,978,744
Mar 11, 2026	46.69	48.03	45.07	45.08	45.08	-2.80%	1,383,897
Mar 10, 2026	47.57	48.09	45.37	46.38	46.38	-2.50%	1,628,321
Mar 9, 2026	45.37	47.99	44.98	47.57	47.57	5.52%	2,607,452
Mar 6, 2026	44.88	46.01	43.67	45.08	45.08	0.38%	1,118,805
Mar 5, 2026	44.93	45.85	43.59	44.91	44.91	0.11%	1,130,552
Mar 4, 2026	43.41	46.02	43.41	44.86	44.86	2.02%	1,713,350
Mar 3, 2026	43.49	46.28	41.24	43.97	43.97	-18.26%	4,130,580
Mar 2, 2026	50.61	54.89	50.61	53.79	53.79	2.17%	1,418,634
Feb 27, 2026	51.10	52.95	50.94	52.65	52.65	0.96%	895,634
Feb 26, 2026	50.35	52.24	49.82	52.15	52.15	4.74%	665,299
Feb 25, 2026	48.92	49.82	48.07	49.79	49.79	3.26%	730,969
Feb 24, 2026	46.92	49.34	45.75	48.22	48.22	2.66%	788,703
Feb 23, 2026	49.06	49.23	46.81	46.97	46.97	-7.19%	692,675
Feb 20, 2026	50.10	52.29	50.01	50.61	50.61	-	470,299
Feb 19, 2026	51.07	51.65	50.18	50.61	50.61	-0.96%	427,254
Feb 18, 2026	50.24	51.60	49.38	51.10	51.10	3.13%	549,600
Feb 17, 2026	49.23	49.93	48.22	49.55	49.55	0.49%	674,398
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%	1,322,989
Feb 11, 2026	55.63	56.27	51.33	52.73	52.73	-5.50%	1,024,766
Feb 10, 2026	56.16	56.93	55.55	55.80	55.80	1.22%	590,127
Feb 9, 2026	54.01	55.68	53.76	55.13	55.13	1.32%	697,035
Feb 6, 2026	53.98	54.62	53.28	54.41	54.41	2.97%	699,501
Feb 5, 2026	53.59	55.03	52.22	52.84	52.84	-1.77%	963,414
Feb 4, 2026	56.60	56.82	52.43	53.79	53.79	-11.92%	1,870,957
Feb 3, 2026	59.86	61.58	59.11	61.07	61.07	5.57%	1,394,490
Feb 2, 2026	57.35	59.00	57.35	57.85	57.85	0.98%	869,819
Jan 30, 2026	58.70	58.70	56.05	57.29	57.29	-2.75%	1,049,050
Jan 29, 2026	61.06	61.44	58.30	58.91	58.91	-5.41%	1,014,641
Jan 28, 2026	61.79	63.38	60.69	62.28	62.28	0.96%	1,039,048
Jan 27, 2026	64.51	65.21	60.95	61.69	61.69	-6.50%	1,219,680
Jan 26, 2026	67.91	67.96	65.05	65.98	65.98	-3.11%	1,608,479
Jan 23, 2026	67.90	71.26	65.80	68.10	68.10	24.25%	3,579,707
Jan 22, 2026	54.69	55.26	53.72	54.81	54.81	3.28%	1,224,966
Jan 21, 2026	54.08	54.08	51.68	53.07	53.07	-1.87%	1,126,600
Jan 20, 2026	54.41	56.58	53.91	54.08	54.08	-4.86%	1,542,598
Jan 16, 2026	60.22	60.22	56.56	56.84	56.84	-4.93%	1,072,195