Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	58.70	64.04	58.70	63.97	63.97	13.60%	1,023,187
Aug 3, 2026	54.90	56.56	53.83	56.31	56.31	4.18%	522,474
Jul 31, 2026	54.88	55.45	52.80	54.05	54.05	-2.93%	530,271
Jul 30, 2026	54.63	55.80	53.64	55.68	55.68	0.71%	465,558
Jul 29, 2026	55.58	57.82	53.81	55.29	55.29	-2.45%	746,904
Jul 28, 2026	53.99	56.69	53.32	56.68	56.68	5.29%	576,945
Jul 27, 2026	52.04	53.86	51.69	53.83	53.83	10.17%	471,726
Jul 24, 2026	49.55	50.05	48.28	48.86	48.86	-1.39%	418,345
Jul 23, 2026	50.83	51.17	49.00	49.55	49.55	-4.77%	683,710
Jul 22, 2026	54.08	54.49	51.42	52.03	52.03	-5.23%	540,867
Jul 21, 2026	55.41	56.01	54.22	54.90	54.90	1.80%	655,846
Jul 20, 2026	53.95	54.77	53.63	53.93	53.93	0.26%	324,920
Jul 17, 2026	53.49	54.48	52.10	53.79	53.79	-2.50%	388,061
Jul 16, 2026	56.09	56.78	54.73	55.17	55.17	-0.70%	679,573
Jul 15, 2026	53.79	55.80	53.21	55.56	55.56	4.83%	637,616
Jul 14, 2026	51.11	54.43	50.27	53.00	53.00	1.49%	560,127
Jul 13, 2026	53.05	53.50	51.72	52.22	52.22	-4.31%	557,832
Jul 10, 2026	56.49	56.49	53.93	54.57	54.57	0.42%	434,973
Jul 9, 2026	52.99	55.25	52.35	54.34	54.34	1.00%	555,861
Jul 8, 2026	54.46	55.24	52.74	53.80	53.80	-4.42%	622,974
Jul 7, 2026	56.00	57.54	54.96	56.29	56.29	-0.78%	686,462
Jul 6, 2026	57.59	59.30	56.67	56.73	56.73	-1.70%	700,797
Jul 2, 2026	57.32	58.73	56.81	57.71	57.71	0.67%	534,912
Jul 1, 2026	56.11	59.45	55.52	57.33	57.33	3.55%	1,057,186
Jun 30, 2026	55.93	56.12	52.44	55.36	55.36	-3.86%	1,082,500
Jun 29, 2026	54.68	57.61	53.73	57.58	57.58	8.48%	1,484,991
Jun 26, 2026	48.90	53.54	48.90	53.08	53.08	8.46%	1,052,907
Jun 25, 2026	49.46	50.70	48.27	48.94	48.94	-0.97%	513,243
Jun 24, 2026	47.19	50.62	47.16	49.42	49.42	5.28%	642,596
Jun 23, 2026	47.13	48.68	46.21	46.94	46.94	-2.15%	495,628
Jun 22, 2026	48.43	51.39	47.82	47.97	47.97	-2.14%	1,099,034
Jun 18, 2026	47.67	49.35	46.31	49.02	49.02	4.21%	1,417,348
Jun 17, 2026	47.58	49.33	46.77	47.04	47.04	0.17%	664,233
Jun 16, 2026	48.69	49.68	46.15	46.96	46.96	-3.90%	586,916
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