Life360, Inc. (LIF)
NASDAQ: LIF · Real-Time Price · USD
47.02
+1.94 (4.30%)
Mar 9, 2026, 3:17 PM EDT - Market open
Life360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.37 | 47.99 | 44.98 | 47.89 | - | 6.23% | 1,693,350 |
| Mar 6, 2026 | 44.88 | 46.01 | 43.67 | 45.08 | 45.08 | 0.38% | 1,088,838 |
| Mar 5, 2026 | 44.93 | 45.85 | 43.59 | 44.91 | 44.91 | 0.11% | 1,114,191 |
| Mar 4, 2026 | 43.41 | 46.02 | 43.41 | 44.86 | 44.86 | 2.02% | 1,466,251 |
| Mar 3, 2026 | 43.49 | 46.28 | 41.24 | 43.97 | 43.97 | -18.26% | 4,123,161 |
| Mar 2, 2026 | 50.61 | 54.89 | 50.61 | 53.79 | 53.79 | 2.17% | 1,366,260 |
| Feb 27, 2026 | 51.10 | 52.95 | 50.94 | 52.65 | 52.65 | 0.96% | 895,634 |
| Feb 26, 2026 | 50.35 | 52.24 | 49.82 | 52.15 | 52.15 | 4.74% | 665,299 |
| Feb 25, 2026 | 48.92 | 49.82 | 48.07 | 49.79 | 49.79 | 3.26% | 730,969 |
| Feb 24, 2026 | 46.92 | 49.34 | 45.75 | 48.22 | 48.22 | 2.66% | 788,703 |
| Feb 23, 2026 | 49.06 | 49.23 | 46.81 | 46.97 | 46.97 | -7.19% | 692,675 |
| Feb 20, 2026 | 50.10 | 52.29 | 50.01 | 50.61 | 50.61 | - | 470,299 |
| Feb 19, 2026 | 51.07 | 51.65 | 50.18 | 50.61 | 50.61 | -0.96% | 427,254 |
| Feb 18, 2026 | 50.24 | 51.60 | 49.38 | 51.10 | 51.10 | 3.13% | 549,600 |
| Feb 17, 2026 | 49.23 | 49.93 | 48.22 | 49.55 | 49.55 | 0.49% | 674,398 |
| Feb 13, 2026 | 48.96 | 51.00 | 48.10 | 49.31 | 49.31 | -2.05% | 1,008,163 |
| Feb 12, 2026 | 53.26 | 53.38 | 49.63 | 50.34 | 50.34 | -4.53% | 1,322,989 |
| Feb 11, 2026 | 55.63 | 56.27 | 51.33 | 52.73 | 52.73 | -5.50% | 1,024,766 |
| Feb 10, 2026 | 56.16 | 56.93 | 55.55 | 55.80 | 55.80 | 1.22% | 590,127 |
| Feb 9, 2026 | 54.01 | 55.68 | 53.76 | 55.13 | 55.13 | 1.32% | 697,035 |
| Feb 6, 2026 | 53.98 | 54.62 | 53.28 | 54.41 | 54.41 | 2.97% | 699,501 |
| Feb 5, 2026 | 53.59 | 55.03 | 52.22 | 52.84 | 52.84 | -1.77% | 963,414 |
| Feb 4, 2026 | 56.60 | 56.82 | 52.43 | 53.79 | 53.79 | -11.92% | 1,870,957 |
| Feb 3, 2026 | 59.86 | 61.58 | 59.11 | 61.07 | 61.07 | 5.57% | 1,394,490 |
| Feb 2, 2026 | 57.35 | 59.00 | 57.35 | 57.85 | 57.85 | 0.98% | 869,819 |
| Jan 30, 2026 | 58.70 | 58.70 | 56.05 | 57.29 | 57.29 | -2.75% | 1,049,050 |
| Jan 29, 2026 | 61.06 | 61.44 | 58.30 | 58.91 | 58.91 | -5.41% | 1,014,641 |
| Jan 28, 2026 | 61.79 | 63.38 | 60.69 | 62.28 | 62.28 | 0.96% | 1,039,048 |
| Jan 27, 2026 | 64.51 | 65.21 | 60.95 | 61.69 | 61.69 | -6.50% | 1,219,680 |
| Jan 26, 2026 | 67.91 | 67.96 | 65.05 | 65.98 | 65.98 | -3.11% | 1,608,479 |
| Jan 23, 2026 | 67.90 | 71.26 | 65.80 | 68.10 | 68.10 | 24.25% | 3,579,707 |
| Jan 22, 2026 | 54.69 | 55.26 | 53.72 | 54.81 | 54.81 | 3.28% | 1,224,966 |
| Jan 21, 2026 | 54.08 | 54.08 | 51.68 | 53.07 | 53.07 | -1.87% | 1,126,600 |
| Jan 20, 2026 | 54.41 | 56.58 | 53.91 | 54.08 | 54.08 | -4.86% | 1,542,598 |
| Jan 16, 2026 | 60.22 | 60.22 | 56.56 | 56.84 | 56.84 | -4.93% | 1,072,195 |
| Jan 15, 2026 | 59.22 | 60.24 | 58.34 | 59.79 | 59.79 | 0.27% | 953,856 |
| Jan 14, 2026 | 60.67 | 61.36 | 59.13 | 59.63 | 59.63 | -4.05% | 721,479 |
| Jan 13, 2026 | 61.98 | 62.56 | 60.88 | 62.15 | 62.15 | -0.86% | 797,252 |
| Jan 12, 2026 | 64.52 | 64.93 | 62.59 | 62.69 | 62.69 | -4.03% | 763,023 |
| Jan 9, 2026 | 65.04 | 66.30 | 64.01 | 65.32 | 65.32 | 0.40% | 507,496 |
| Jan 8, 2026 | 65.07 | 66.03 | 63.72 | 65.06 | 65.06 | -0.02% | 623,955 |
| Jan 7, 2026 | 64.44 | 65.86 | 63.34 | 65.07 | 65.07 | 0.84% | 552,147 |
| Jan 6, 2026 | 62.89 | 65.70 | 62.62 | 64.53 | 64.53 | 2.84% | 691,989 |
| Jan 5, 2026 | 63.17 | 63.72 | 61.05 | 62.75 | 62.75 | -2.50% | 1,192,262 |
| Jan 2, 2026 | 64.30 | 65.03 | 63.41 | 64.36 | 64.36 | 0.34% | 623,086 |
| Dec 31, 2025 | 66.78 | 66.78 | 63.85 | 64.14 | 64.14 | -3.88% | 761,943 |
| Dec 30, 2025 | 66.96 | 68.01 | 66.30 | 66.73 | 66.73 | 0.15% | 725,415 |
| Dec 29, 2025 | 65.62 | 67.62 | 65.62 | 66.63 | 66.63 | 0.39% | 636,053 |
| Dec 26, 2025 | 66.88 | 66.97 | 65.22 | 66.37 | 66.37 | -0.30% | 395,541 |
| Dec 24, 2025 | 66.97 | 67.50 | 66.53 | 66.57 | 66.57 | -1.01% | 302,419 |
| Dec 23, 2025 | 66.68 | 67.95 | 66.63 | 67.25 | 67.25 | 2.34% | 805,057 |
| Dec 22, 2025 | 64.52 | 66.70 | 64.42 | 65.71 | 65.71 | 1.78% | 645,847 |
| Dec 19, 2025 | 64.09 | 66.00 | 63.32 | 64.56 | 64.56 | 2.35% | 2,183,756 |
| Dec 18, 2025 | 62.64 | 64.28 | 61.92 | 63.08 | 63.08 | 4.39% | 1,129,535 |
| Dec 17, 2025 | 64.25 | 64.64 | 58.46 | 60.43 | 60.43 | -5.95% | 1,888,040 |
| Dec 16, 2025 | 64.29 | 65.06 | 63.36 | 64.25 | 64.25 | -0.71% | 1,165,776 |
| Dec 15, 2025 | 68.29 | 69.65 | 63.49 | 64.71 | 64.71 | -4.23% | 1,325,261 |
| Dec 12, 2025 | 69.70 | 70.29 | 67.29 | 67.57 | 67.57 | -2.16% | 569,599 |
| Dec 11, 2025 | 69.52 | 71.00 | 68.14 | 69.06 | 69.06 | -1.46% | 767,476 |
| Dec 10, 2025 | 72.29 | 72.36 | 68.67 | 70.08 | 70.08 | -3.86% | 808,664 |
| Dec 9, 2025 | 73.12 | 73.89 | 71.91 | 72.89 | 72.89 | -0.92% | 464,820 |
| Dec 8, 2025 | 75.99 | 76.00 | 71.87 | 73.57 | 73.57 | -5.68% | 1,224,869 |
| Dec 5, 2025 | 79.02 | 79.02 | 76.34 | 78.00 | 78.00 | 3.28% | 746,144 |
| Dec 4, 2025 | 76.18 | 77.15 | 74.86 | 75.52 | 75.52 | 0.67% | 543,787 |
| Dec 3, 2025 | 73.24 | 75.82 | 72.17 | 75.02 | 75.02 | 0.47% | 635,355 |
| Dec 2, 2025 | 75.57 | 76.90 | 74.64 | 74.67 | 74.67 | -1.10% | 577,551 |
| Dec 1, 2025 | 77.10 | 77.80 | 75.33 | 75.50 | 75.50 | -5.16% | 855,256 |
| Nov 28, 2025 | 79.19 | 80.51 | 79.04 | 79.61 | 79.61 | 1.47% | 298,135 |
| Nov 26, 2025 | 79.24 | 79.60 | 77.96 | 78.46 | 78.46 | -0.57% | 913,005 |
| Nov 25, 2025 | 78.34 | 79.35 | 75.71 | 78.91 | 78.91 | -0.27% | 1,767,691 |
| Nov 24, 2025 | 76.10 | 79.79 | 76.10 | 79.12 | 79.12 | 9.12% | 1,443,053 |
| Nov 21, 2025 | 69.65 | 73.99 | 69.35 | 72.51 | 72.51 | 4.59% | 764,709 |
| Nov 20, 2025 | 71.32 | 71.78 | 68.36 | 69.33 | 69.33 | 1.21% | 861,344 |
| Nov 19, 2025 | 67.61 | 69.33 | 66.59 | 68.50 | 68.50 | 0.68% | 717,142 |
| Nov 18, 2025 | 69.10 | 69.50 | 67.32 | 68.04 | 68.04 | -2.51% | 1,195,766 |
| Nov 17, 2025 | 70.24 | 70.53 | 68.15 | 69.79 | 69.79 | -0.39% | 1,890,121 |
| Nov 14, 2025 | 69.95 | 72.01 | 68.39 | 70.06 | 70.06 | -4.30% | 1,203,240 |
| Nov 13, 2025 | 76.93 | 78.15 | 72.30 | 73.21 | 73.21 | -4.84% | 1,570,277 |
| Nov 12, 2025 | 77.61 | 78.69 | 74.71 | 76.93 | 76.93 | 5.69% | 2,609,013 |
| Nov 11, 2025 | 84.13 | 86.47 | 69.60 | 72.79 | 72.79 | -21.98% | 3,912,776 |
| Nov 10, 2025 | 95.98 | 95.98 | 92.96 | 93.30 | 93.30 | 2.61% | 633,948 |
| Nov 7, 2025 | 89.83 | 92.02 | 88.58 | 90.93 | 90.93 | -0.83% | 729,592 |
| Nov 6, 2025 | 94.74 | 95.15 | 91.41 | 91.69 | 91.69 | -3.92% | 522,007 |
| Nov 5, 2025 | 96.43 | 96.66 | 95.05 | 95.43 | 95.43 | -1.05% | 455,191 |
| Nov 4, 2025 | 95.39 | 97.86 | 94.20 | 96.44 | 96.44 | -2.90% | 641,519 |
| Nov 3, 2025 | 98.87 | 99.99 | 96.25 | 99.32 | 99.32 | 0.62% | 687,924 |
| Oct 31, 2025 | 97.08 | 99.50 | 97.08 | 98.71 | 98.71 | 2.88% | 384,784 |
| Oct 30, 2025 | 96.92 | 97.80 | 94.02 | 95.95 | 95.95 | -2.01% | 334,440 |
| Oct 29, 2025 | 97.16 | 100.14 | 97.01 | 97.92 | 97.92 | 0.85% | 428,866 |
| Oct 28, 2025 | 97.63 | 98.17 | 96.27 | 97.09 | 97.09 | -0.79% | 328,007 |
| Oct 27, 2025 | 99.85 | 100.18 | 96.73 | 97.86 | 97.86 | 3.12% | 481,263 |
| Oct 24, 2025 | 93.01 | 95.69 | 93.01 | 94.90 | 94.90 | 3.87% | 563,398 |
| Oct 23, 2025 | 91.62 | 93.38 | 90.43 | 91.36 | 91.36 | 2.07% | 612,026 |
| Oct 22, 2025 | 88.16 | 91.15 | 87.16 | 89.51 | 89.51 | -0.10% | 708,404 |
| Oct 21, 2025 | 88.00 | 89.98 | 87.31 | 89.60 | 89.60 | 2.40% | 566,558 |
| Oct 20, 2025 | 89.87 | 89.99 | 86.70 | 87.50 | 87.50 | -0.11% | 923,586 |
| Oct 17, 2025 | 90.95 | 91.35 | 87.27 | 87.60 | 87.60 | -4.91% | 711,877 |
| Oct 16, 2025 | 96.73 | 97.42 | 91.89 | 92.12 | 92.12 | -5.88% | 874,976 |
| Oct 15, 2025 | 101.09 | 101.58 | 96.85 | 97.87 | 97.87 | -2.75% | 648,773 |
| Oct 14, 2025 | 101.00 | 102.49 | 98.44 | 100.64 | 100.64 | -2.48% | 522,230 |