Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	45.70	46.35	45.06	45.23	45.23	-2.65%	548,707
Oct 22, 2026	44.48	46.50	44.48	46.46	46.46	4.66%	584,816
Oct 21, 2026	44.18	45.81	43.80	44.39	44.39	2.35%	833,232
Oct 20, 2026	42.37	43.94	42.37	43.37	43.37	2.36%	534,915
Oct 19, 2026	41.60	42.56	41.49	42.37	42.37	3.17%	485,446
Oct 16, 2026	42.00	42.45	40.49	41.07	41.07	-2.54%	720,074
Oct 15, 2026	40.48	42.23	39.88	42.14	42.14	1.42%	732,801
Oct 14, 2026	41.59	42.01	40.91	41.55	41.55	-2.35%	553,491
Oct 13, 2026	43.29	43.68	42.46	42.55	42.55	-2.92%	626,898
Oct 12, 2026	43.30	44.00	42.61	43.83	43.83	0.25%	538,268
Oct 9, 2026	42.57	43.89	42.27	43.72	43.72	4.39%	370,747
Oct 8, 2026	40.80	41.92	40.76	41.88	41.88	1.55%	571,345
Oct 7, 2026	40.53	41.29	40.27	41.24	41.24	-0.33%	628,108
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
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