Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	65.07	66.03	63.72	65.44	-	0.57%	290,378
Jan 7, 2026	64.44	65.86	63.34	65.07	65.07	0.84%	551,972
Jan 6, 2026	62.89	65.70	62.62	64.53	64.53	2.84%	691,989
Jan 5, 2026	63.17	63.72	61.05	62.75	62.75	-2.50%	1,192,262
Jan 2, 2026	64.30	65.03	63.41	64.36	64.36	0.34%	623,086
Dec 31, 2025	66.78	66.78	63.85	64.14	64.14	-3.88%	761,943
Dec 30, 2025	66.96	68.01	66.30	66.73	66.73	0.15%	725,415
Dec 29, 2025	65.62	67.62	65.62	66.63	66.63	0.39%	636,053
Dec 26, 2025	66.88	66.97	65.22	66.37	66.37	-0.30%	395,541
Dec 24, 2025	66.97	67.50	66.53	66.57	66.57	-1.01%	302,419
Dec 23, 2025	66.68	67.95	66.63	67.25	67.25	2.34%	805,057
Dec 22, 2025	64.52	66.70	64.42	65.71	65.71	1.78%	645,847
Dec 19, 2025	64.09	66.00	63.32	64.56	64.56	2.35%	2,183,756
Dec 18, 2025	62.64	64.28	61.92	63.08	63.08	4.39%	1,129,535
Dec 17, 2025	64.25	64.64	58.46	60.43	60.43	-5.95%	1,888,040
Dec 16, 2025	64.29	65.06	63.36	64.25	64.25	-0.71%	1,165,776
Dec 15, 2025	68.29	69.65	63.49	64.71	64.71	-4.23%	1,325,261
Dec 12, 2025	69.70	70.29	67.29	67.57	67.57	-2.16%	569,599
Dec 11, 2025	69.52	71.00	68.14	69.06	69.06	-1.46%	767,476
Dec 10, 2025	72.29	72.36	68.67	70.08	70.08	-3.86%	808,664
Dec 9, 2025	73.12	73.89	71.91	72.89	72.89	-0.92%	464,820
Dec 8, 2025	75.99	76.00	71.87	73.57	73.57	-5.68%	1,224,869
Dec 5, 2025	79.02	79.02	76.34	78.00	78.00	3.28%	746,144
Dec 4, 2025	76.18	77.15	74.86	75.52	75.52	0.67%	543,787
Dec 3, 2025	73.24	75.82	72.17	75.02	75.02	0.47%	635,355
Dec 2, 2025	75.57	76.90	74.64	74.67	74.67	-1.10%	577,551
Dec 1, 2025	77.10	77.80	75.33	75.50	75.50	-5.16%	855,256
Nov 28, 2025	79.19	80.51	79.04	79.61	79.61	1.47%	298,135
Nov 26, 2025	79.24	79.60	77.96	78.46	78.46	-0.57%	913,005
Nov 25, 2025	78.34	79.35	75.71	78.91	78.91	-0.27%	1,767,691
Nov 24, 2025	76.10	79.79	76.10	79.12	79.12	9.12%	1,443,053
Nov 21, 2025	69.65	73.99	69.35	72.51	72.51	4.59%	764,709
Nov 20, 2025	71.32	71.78	68.36	69.33	69.33	1.21%	861,344
Nov 19, 2025	67.61	69.33	66.59	68.50	68.50	0.68%	717,142
Nov 18, 2025	69.10	69.50	67.32	68.04	68.04	-2.51%	1,195,766
Nov 17, 2025	70.24	70.53	68.15	69.79	69.79	-0.39%	1,890,121
Nov 14, 2025	69.95	72.01	68.39	70.06	70.06	-4.30%	1,203,240
Nov 13, 2025	76.93	78.15	72.30	73.21	73.21	-4.84%	1,570,277
Nov 12, 2025	77.61	78.69	74.71	76.93	76.93	5.69%	2,609,013
Nov 11, 2025	84.13	86.47	69.60	72.79	72.79	-21.98%	3,912,776
Nov 10, 2025	95.98	95.98	92.96	93.30	93.30	2.61%	633,948
Nov 7, 2025	89.83	92.02	88.58	90.93	90.93	-0.83%	729,592
Nov 6, 2025	94.74	95.15	91.41	91.69	91.69	-3.92%	522,007
Nov 5, 2025	96.43	96.66	95.05	95.43	95.43	-1.05%	455,191
Nov 4, 2025	95.39	97.86	94.20	96.44	96.44	-2.90%	641,519
Nov 3, 2025	98.87	99.99	96.25	99.32	99.32	0.62%	687,924
Oct 31, 2025	97.08	99.50	97.08	98.71	98.71	2.88%	384,784
Oct 30, 2025	96.92	97.80	94.02	95.95	95.95	-2.01%	334,440
Oct 29, 2025	97.16	100.14	97.01	97.92	97.92	0.85%	428,866
Oct 28, 2025	97.63	98.17	96.27	97.09	97.09	-0.79%	328,007