Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	48.43	51.39	47.82	47.97	47.97	-2.14%	1,098,921
Jun 18, 2026	47.67	49.35	46.31	49.02	49.02	4.21%	1,415,417
Jun 17, 2026	47.58	49.33	46.77	47.04	47.04	0.17%	664,133
Jun 16, 2026	48.69	49.68	46.15	46.96	46.96	-3.90%	586,400
Jun 15, 2026	46.07	48.96	46.00	48.87	48.87	7.99%	639,989
Jun 12, 2026	45.79	46.35	44.48	45.25	45.25	-0.07%	413,590
Jun 11, 2026	44.64	45.68	43.60	45.28	45.28	0.96%	582,903
Jun 10, 2026	45.79	47.64	44.80	44.85	44.85	-4.57%	602,904
Jun 9, 2026	47.04	48.51	45.05	47.00	47.00	0.77%	578,541
Jun 8, 2026	45.38	47.17	45.01	46.64	46.64	2.80%	690,672
Jun 5, 2026	47.61	47.77	44.74	45.37	45.37	-5.08%	580,950
Jun 4, 2026	46.02	49.67	46.02	47.80	47.80	3.44%	626,283
Jun 3, 2026	46.95	47.28	44.85	46.21	46.21	-1.68%	767,039
Jun 2, 2026	47.23	47.89	45.56	47.00	47.00	-2.37%	875,526
Jun 1, 2026	43.89	48.23	43.38	48.14	48.14	13.30%	1,585,109
May 29, 2026	41.98	42.82	41.78	42.49	42.49	2.32%	748,252
May 28, 2026	41.00	41.86	40.17	41.53	41.53	-0.42%	626,584
May 27, 2026	40.91	42.27	40.46	41.70	41.70	2.11%	548,407
May 26, 2026	40.26	41.22	39.71	40.84	40.84	1.54%	626,974
May 22, 2026	40.34	40.87	39.93	40.22	40.22	0.47%	772,633
May 21, 2026	39.17	40.09	38.81	40.03	40.03	1.03%	535,606
May 20, 2026	38.57	39.98	37.69	39.62	39.62	1.38%	634,187
May 19, 2026	38.88	39.40	37.66	39.08	39.08	-0.99%	839,002
May 18, 2026	39.75	40.62	38.79	39.47	39.47	2.44%	874,550
May 15, 2026	39.28	39.64	38.46	38.53	38.53	-3.82%	561,162
May 14, 2026	40.45	41.03	39.05	40.06	40.06	-0.25%	587,303
May 13, 2026	40.44	40.62	39.30	40.16	40.16	3.99%	1,382,560
May 12, 2026	42.99	43.15	37.65	38.62	38.62	-10.77%	2,270,792
May 11, 2026	42.78	44.83	42.52	43.28	43.28	-1.75%	1,126,096
May 8, 2026	43.00	44.10	42.00	44.05	44.05	0.09%	701,455
May 7, 2026	42.85	44.72	42.85	44.01	44.01	1.45%	801,529
May 6, 2026	42.54	43.91	40.72	43.38	43.38	-2.56%	755,865
May 5, 2026	45.63	45.63	43.71	44.52	44.52	-3.80%	443,873
May 4, 2026	45.87	47.04	45.42	46.28	46.28	1.16%	542,812
May 1, 2026	44.17	46.06	43.88	45.75	45.75	6.17%	803,402
Apr 30, 2026	42.67	43.40	42.19	43.09	43.09	0.98%	814,526
Apr 29, 2026	43.16	43.21	42.07	42.67	42.67	-1.25%	535,821
Apr 28, 2026	43.85	44.17	42.34	43.21	43.21	-2.70%	715,660
Apr 27, 2026	45.11	45.85	44.16	44.41	44.41	-2.99%	477,201
Apr 24, 2026	44.48	45.79	43.79	45.78	45.78	4.47%	582,907
Apr 23, 2026	46.94	46.94	43.24	43.82	43.82	-8.82%	938,143
Apr 22, 2026	47.15	48.10	46.53	48.06	48.06	5.46%	646,916
Apr 21, 2026	48.00	48.75	45.56	45.57	45.57	-6.29%	825,506
Apr 20, 2026	48.07	48.66	47.26	48.63	48.63	-0.25%	797,216
Apr 17, 2026	48.36	50.30	47.43	48.75	48.75	5.86%	1,581,470
Apr 16, 2026	46.57	46.79	43.86	46.05	46.05	8.12%	1,245,160
Apr 15, 2026	40.68	42.62	40.50	42.59	42.59	7.06%	624,546
Apr 14, 2026	39.94	41.05	38.69	39.78	39.78	0.66%	708,220
Apr 13, 2026	37.27	40.24	37.01	39.52	39.52	3.73%	1,016,069
Apr 10, 2026	42.08	42.08	37.83	38.10	38.10	-8.26%	1,260,097