Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	42.42	44.96	40.52	40.58	40.58	-2.94%	296,798
Feb 26, 2025	42.07	43.23	41.47	41.81	41.81	-0.69%	291,027
Feb 25, 2025	43.98	44.80	41.68	42.10	42.10	-3.29%	344,909
Feb 24, 2025	46.19	46.19	42.77	43.53	43.53	-3.93%	285,396
Feb 21, 2025	47.24	47.24	45.23	45.31	45.31	-3.31%	364,743
Feb 20, 2025	47.91	48.00	46.25	46.86	46.86	-2.21%	238,960
Feb 19, 2025	46.77	47.97	46.45	47.92	47.92	1.78%	342,018
Feb 18, 2025	46.56	47.16	46.55	47.08	47.08	1.33%	205,797
Feb 14, 2025	46.81	47.11	46.27	46.46	46.46	0.13%	171,900
Feb 13, 2025	44.86	46.55	44.86	46.40	46.40	3.32%	114,467
Feb 12, 2025	44.43	45.48	44.43	44.91	44.91	-0.22%	109,864
Feb 11, 2025	45.44	45.57	44.72	45.01	45.01	-0.40%	93,374
Feb 10, 2025	45.07	45.94	44.82	45.19	45.19	1.44%	167,504
Feb 7, 2025	44.98	45.76	44.03	44.55	44.55	3.89%	206,302
Feb 6, 2025	43.97	44.60	42.53	42.88	42.88	-7.15%	280,881
Feb 5, 2025	46.00	46.38	45.77	46.18	46.18	0.50%	147,341
Feb 4, 2025	44.93	45.99	44.93	45.95	45.95	2.77%	177,768
Feb 3, 2025	44.00	45.50	43.17	44.71	44.71	-2.21%	193,937
Jan 31, 2025	47.52	47.74	45.41	45.72	45.72	-4.15%	244,752
Jan 30, 2025	47.80	48.40	47.45	47.70	47.70	0.76%	214,290
Jan 29, 2025	46.39	47.36	46.08	47.34	47.34	2.00%	141,923
Jan 28, 2025	46.42	46.82	45.61	46.41	46.41	0.39%	163,125
Jan 27, 2025	46.00	46.80	45.30	46.23	46.23	-2.53%	357,761
Jan 24, 2025	47.21	47.62	46.51	47.43	47.43	1.19%	201,393
Jan 23, 2025	45.76	46.89	45.76	46.87	46.87	1.63%	371,729
Jan 22, 2025	45.38	46.61	45.25	46.12	46.12	3.06%	242,248
Jan 21, 2025	44.29	44.81	44.04	44.75	44.75	3.18%	197,767
Jan 17, 2025	42.67	44.07	42.15	43.37	43.37	6.90%	218,400
Jan 16, 2025	40.72	41.41	40.45	40.57	40.57	-0.15%	215,275