Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.85	44.17	42.34	43.21	43.21	-2.70%	715,660
Apr 27, 2026	45.11	45.85	44.16	44.41	44.41	-2.99%	477,201
Apr 24, 2026	44.48	45.79	43.79	45.78	45.78	4.47%	582,907
Apr 23, 2026	46.94	46.94	43.24	43.82	43.82	-8.82%	938,143
Apr 22, 2026	47.15	48.10	46.53	48.06	48.06	5.46%	646,916
Apr 21, 2026	48.00	48.75	45.56	45.57	45.57	-6.29%	825,506
Apr 20, 2026	48.07	48.66	47.26	48.63	48.63	-0.25%	797,216
Apr 17, 2026	48.36	50.30	47.43	48.75	48.75	5.86%	1,581,470
Apr 16, 2026	46.57	46.79	43.86	46.05	46.05	8.12%	1,245,160
Apr 15, 2026	40.68	42.62	40.50	42.59	42.59	7.06%	624,546
Apr 14, 2026	39.94	41.05	38.69	39.78	39.78	0.66%	708,220
Apr 13, 2026	37.27	40.24	37.01	39.52	39.52	3.73%	1,016,069
Apr 10, 2026	42.08	42.08	37.83	38.10	38.10	-8.26%	1,260,097
Apr 9, 2026	43.43	43.99	41.22	41.53	41.53	-5.55%	1,574,210
Apr 8, 2026	46.25	46.77	43.05	43.97	43.97	6.65%	2,063,473
Apr 7, 2026	40.65	41.27	39.74	41.23	41.23	2.77%	669,972
Apr 6, 2026	40.64	41.08	39.99	40.12	40.12	-0.77%	602,405
Apr 2, 2026	39.42	41.18	39.19	40.43	40.43	-1.89%	781,593
Apr 1, 2026	41.72	42.07	40.79	41.21	41.21	0.96%	1,020,137
Mar 31, 2026	38.64	40.91	38.29	40.82	40.82	7.08%	1,285,116
Mar 30, 2026	38.81	39.03	37.71	38.12	38.12	-1.24%	1,101,879
Mar 27, 2026	38.97	39.50	38.39	38.60	38.60	-2.72%	785,723
Mar 26, 2026	39.54	41.60	39.22	39.68	39.68	-1.73%	1,076,325
Mar 25, 2026	41.87	42.15	39.92	40.38	40.38	-0.49%	1,020,787
Mar 24, 2026	40.50	41.46	39.85	40.58	40.58	-1.48%	811,122
Mar 23, 2026	40.44	41.91	40.21	41.19	41.19	3.41%	1,492,131
Mar 20, 2026	38.27	40.24	37.51	39.83	39.83	1.43%	13,599,996
Mar 19, 2026	39.75	40.45	37.94	39.27	39.27	-3.51%	2,100,153
Mar 18, 2026	41.31	42.12	40.50	40.70	40.70	-2.12%	1,352,445
Mar 17, 2026	40.51	41.77	39.77	41.58	41.58	1.34%	1,878,961
Mar 16, 2026	41.84	42.57	39.97	41.03	41.03	-0.46%	1,373,127
Mar 13, 2026	41.40	42.84	40.98	41.22	41.22	0.02%	1,364,570
Mar 12, 2026	43.00	44.43	41.19	41.21	41.21	-8.58%	1,978,744
Mar 11, 2026	46.69	48.03	45.07	45.08	45.08	-2.80%	1,383,897
Mar 10, 2026	47.57	48.09	45.37	46.38	46.38	-2.50%	1,628,321
Mar 9, 2026	45.37	47.99	44.98	47.57	47.57	5.52%	2,607,452
Mar 6, 2026	44.88	46.01	43.67	45.08	45.08	0.38%	1,118,805
Mar 5, 2026	44.93	45.85	43.59	44.91	44.91	0.11%	1,130,552
Mar 4, 2026	43.41	46.02	43.41	44.86	44.86	2.02%	1,713,350
Mar 3, 2026	43.49	46.28	41.24	43.97	43.97	-18.26%	4,130,580
Mar 2, 2026	50.61	54.89	50.61	53.79	53.79	2.17%	1,418,634
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