Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	42.12	45.10	42.01	44.28	44.28	3.75%	734,063
Sep 11, 2026	42.11	43.11	41.92	42.68	42.68	2.69%	482,664
Sep 10, 2026	41.18	42.81	41.17	41.56	41.56	-1.26%	503,472
Sep 9, 2026	43.19	43.40	42.02	42.09	42.09	-2.32%	504,830
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
Sep 3, 2026	44.27	44.64	43.46	43.88	43.88	1.64%	430,293
Sep 2, 2026	41.50	43.42	41.25	43.17	43.17	3.10%	610,410
Sep 1, 2026	41.78	42.81	41.60	41.87	41.87	-2.31%	562,140
Aug 31, 2026	43.31	43.50	42.62	42.86	42.86	-1.45%	677,218
Aug 28, 2026	43.82	44.61	43.23	43.49	43.49	-1.74%	475,731
Aug 27, 2026	44.42	45.09	44.02	44.26	44.26	1.93%	492,945
Aug 26, 2026	43.91	44.50	42.59	43.42	43.42	-2.54%	427,315
Aug 25, 2026	44.55	44.98	44.11	44.55	44.55	0.56%	524,641
Aug 24, 2026	44.46	45.00	44.18	44.30	44.30	-0.81%	556,679
Aug 21, 2026	45.80	45.99	44.39	44.66	44.66	-2.53%	632,132
Aug 20, 2026	44.65	47.14	44.50	45.82	45.82	6.09%	1,116,922
Aug 19, 2026	44.68	45.06	43.15	43.19	43.19	-7.60%	1,092,120
Aug 18, 2026	47.88	48.35	46.36	46.74	46.74	-6.86%	1,512,589
Aug 17, 2026	50.56	50.96	48.32	50.18	50.18	-2.01%	1,065,522
Aug 14, 2026	50.56	52.58	50.25	51.21	51.21	1.91%	911,320
Aug 13, 2026	48.59	50.38	47.20	50.25	50.25	2.24%	1,501,189
Aug 12, 2026	49.15	51.17	48.28	49.15	49.15	1.11%	2,224,488
Aug 11, 2026	50.00	53.45	47.03	48.61	48.61	-24.76%	4,237,988
Aug 10, 2026	63.20	65.57	60.71	64.61	64.61	2.24%	1,274,250
Aug 7, 2026	61.04	64.13	61.01	63.20	63.20	5.87%	669,516
Aug 6, 2026	59.90	60.93	58.64	59.69	59.69	-2.86%	479,188
Aug 5, 2026	64.29	64.80	60.62	61.45	61.45	-3.94%	462,596
Aug 4, 2026	58.70	64.04	58.70	63.97	63.97	13.60%	1,024,815
Aug 3, 2026	54.90	56.56	53.83	56.31	56.31	4.18%	522,908
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%	465,559
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