Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	53.05	53.50	51.72	52.22	52.22	-4.31%	557,252
Jul 10, 2026	56.49	56.49	53.93	54.57	54.57	0.42%	411,941
Jul 9, 2026	52.99	55.25	52.35	54.34	54.34	1.00%	512,941
Jul 8, 2026	54.46	55.24	52.74	53.80	53.80	-4.42%	612,977
Jul 7, 2026	56.00	57.54	54.96	56.29	56.29	-0.78%	686,453
Jul 6, 2026	57.59	59.30	56.67	56.73	56.73	-1.70%	700,572
Jul 2, 2026	57.32	58.73	56.81	57.71	57.71	0.67%	534,811
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
May 21, 2026	39.17	40.09	38.81	40.03	40.03	1.03%	535,606
May 20, 2026	38.57	39.98	37.69	39.62	39.62	1.38%	634,187
May 19, 2026	38.88	39.40	37.66	39.08	39.08	-0.99%	839,002
May 18, 2026	39.75	40.62	38.79	39.47	39.47	2.44%	874,550
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