Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	41.98	42.82	41.78	42.49	42.49	2.32%	746,114
May 28, 2026	41.00	41.86	40.17	41.53	41.53	-0.42%	626,447
May 27, 2026	40.91	42.27	40.46	41.70	41.70	2.11%	548,033
May 26, 2026	40.26	41.22	39.71	40.84	40.84	1.54%	623,210
May 22, 2026	40.34	40.87	39.93	40.22	40.22	0.47%	772,374
May 21, 2026	39.17	40.09	38.81	40.03	40.03	1.03%	535,311
May 20, 2026	38.57	39.98	37.69	39.62	39.62	1.38%	634,073
May 19, 2026	38.88	39.40	37.66	39.08	39.08	-0.99%	837,534
May 18, 2026	39.75	40.62	38.79	39.47	39.47	2.44%	871,886
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
Apr 9, 2026	43.43	43.99	41.22	41.53	41.53	-5.55%	1,574,210
Apr 8, 2026	46.25	46.77	43.05	43.97	43.97	6.65%	2,063,473
Apr 7, 2026	40.65	41.27	39.74	41.23	41.23	2.77%	669,972
Apr 6, 2026	40.64	41.08	39.99	40.12	40.12	-0.77%	602,405
Apr 2, 2026	39.42	41.18	39.19	40.43	40.43	-1.89%	781,593
Apr 1, 2026	41.72	42.07	40.79	41.21	41.21	0.96%	1,020,137
Mar 31, 2026	38.64	40.91	38.29	40.82	40.82	7.08%	1,285,116
Mar 30, 2026	38.81	39.03	37.71	38.12	38.12	-1.24%	1,101,879
Mar 27, 2026	38.97	39.50	38.39	38.60	38.60	-2.72%	785,723
Mar 26, 2026	39.54	41.60	39.22	39.68	39.68	-1.73%	1,076,325
Mar 25, 2026	41.87	42.15	39.92	40.38	40.38	-0.49%	1,020,787
Mar 24, 2026	40.50	41.46	39.85	40.58	40.58	-1.48%	811,122
Mar 23, 2026	40.44	41.91	40.21	41.19	41.19	3.41%	1,492,131
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