Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	43.70	44.40	42.84	43.93	43.93	0.53%	448,264
Nov 12, 2026	44.15	44.65	43.03	43.70	43.70	-2.15%	533,300
Nov 11, 2026	42.11	44.74	41.44	44.66	44.66	6.38%	824,217
Nov 10, 2026	42.25	46.30	40.71	41.98	41.98	-6.75%	2,889,702
Nov 9, 2026	47.00	47.47	41.74	45.02	45.02	-4.96%	3,298,648
Nov 6, 2026	46.24	47.78	45.34	47.37	47.37	1.07%	720,521
Nov 5, 2026	47.47	48.12	45.28	46.87	46.87	-2.46%	728,923
Nov 4, 2026	44.07	49.23	44.07	48.05	48.05	6.61%	768,037
Nov 3, 2026	45.34	45.63	43.75	45.07	45.07	0.85%	758,698
Nov 2, 2026	45.74	46.97	44.48	44.69	44.69	0.56%	605,797
Oct 30, 2026	44.98	45.24	44.00	44.44	44.44	-2.31%	519,605
Oct 29, 2026	44.14	45.70	43.71	45.49	45.49	2.90%	412,951
Oct 28, 2026	43.78	44.49	43.49	44.21	44.21	2.39%	350,131
Oct 27, 2026	43.40	43.91	41.89	43.18	43.18	-1.91%	735,136
Oct 26, 2026	44.44	45.44	43.58	44.02	44.02	-2.68%	408,510
Oct 23, 2026	45.70	46.35	45.06	45.23	45.23	-2.65%	549,060
Oct 22, 2026	44.48	46.50	44.48	46.46	46.46	4.66%	585,359
Oct 21, 2026	44.18	45.81	43.80	44.39	44.39	2.35%	836,327
Oct 20, 2026	42.37	43.94	42.37	43.37	43.37	2.36%	535,428
Oct 19, 2026	41.60	42.56	41.49	42.37	42.37	3.17%	486,400
Oct 16, 2026	42.00	42.45	40.49	41.07	41.07	-2.54%	720,095
Oct 15, 2026	40.48	42.23	39.88	42.14	42.14	1.42%	732,935
Oct 14, 2026	41.59	42.01	40.91	41.55	41.55	-2.35%	634,419
Oct 13, 2026	43.29	43.68	42.46	42.55	42.55	-2.92%	626,900
Oct 12, 2026	43.30	44.00	42.61	43.83	43.83	0.25%	540,325
Oct 9, 2026	42.57	43.89	42.27	43.72	43.72	4.39%	370,925
Oct 8, 2026	40.80	41.92	40.76	41.88	41.88	1.55%	625,915
Oct 7, 2026	40.53	41.29	40.27	41.24	41.24	-0.33%	647,260
Oct 6, 2026	42.78	42.80	41.11	41.38	41.38	-2.81%	572,876
Oct 5, 2026	43.48	43.68	42.20	42.57	42.57	-1.23%	609,122
Oct 2, 2026	42.96	43.94	42.32	43.10	43.10	6.95%	916,030
Oct 1, 2026	41.28	41.28	39.31	40.30	40.30	0.06%	660,252
Sep 30, 2026	40.29	41.51	39.90	40.28	40.28	0.59%	739,642
Sep 29, 2026	40.19	40.83	39.62	40.04	40.04	0.15%	491,752
Sep 28, 2026	40.20	40.41	39.41	39.98	39.98	-2.73%	378,474
Sep 25, 2026	41.84	41.84	40.85	41.10	41.10	-0.39%	338,339
Sep 24, 2026	40.75	41.70	40.54	41.26	41.26	1.25%	464,971
Sep 23, 2026	40.99	41.04	40.00	40.75	40.75	-0.56%	638,427
Sep 22, 2026	41.74	42.13	40.36	40.98	40.98	-0.22%	485,709
Sep 21, 2026	40.33	41.41	40.12	41.07	41.07	3.66%	526,038
Sep 18, 2026	40.52	40.63	39.46	39.62	39.62	-1.69%	1,328,485
Sep 17, 2026	41.12	41.38	40.09	40.30	40.30	-1.01%	459,040
Sep 16, 2026	42.00	42.65	40.43	40.71	40.71	-3.49%	676,915
Sep 15, 2026	43.04	43.46	41.42	42.18	42.18	-4.74%	672,669
Sep 14, 2026	42.12	45.10	42.01	44.28	44.28	3.75%	734,144
Sep 11, 2026	42.11	43.11	41.92	42.68	42.68	2.69%	482,667
Sep 10, 2026	41.18	42.81	41.17	41.56	41.56	-1.26%	503,596
Sep 9, 2026	43.19	43.40	42.02	42.09	42.09	-2.32%	504,833
Sep 8, 2026	43.34	43.57	42.44	43.09	43.09	-2.45%	368,303
Sep 4, 2026	44.42	44.50	43.37	44.17	44.17	0.66%	429,553