Life360 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.90	53.54	48.90	53.08	53.08	8.46%	1,052,593
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
Apr 29, 2026	43.16	43.21	42.07	42.67	42.67	-1.25%	535,821
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