Life360 Inc. (LIF)
36.49
-0.53 (-1.43%)
At close: Apr 16, 2025, 10:02 AM
Life360 Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 36.29 | 36.29 | 37.25 | 37.25 | 36.25 | 36.25 | 37.02 | 37.02 | 2.78% | 368,223 |
| Apr 14, 2025 | 36.16 | 36.16 | 36.70 | 36.70 | 35.28 | 35.28 | 36.02 | 36.02 | 3.09% | 381,300 |
| Apr 11, 2025 | 33.73 | 33.73 | 34.97 | 34.97 | 33.17 | 33.17 | 34.94 | 34.94 | 2.92% | 471,700 |
| Apr 10, 2025 | 34.50 | 34.50 | 35.44 | 35.44 | 32.71 | 32.71 | 33.95 | 33.95 | -7.27% | 616,100 |
| Apr 9, 2025 | 31.58 | 31.58 | 36.68 | 36.68 | 31.46 | 31.46 | 36.61 | 36.61 | 15.78% | 1,097,900 |
| Apr 8, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 30.99 | 30.99 | 31.62 | 31.62 | -1.77% | 674,500 |
| Apr 7, 2025 | 30.00 | 30.00 | 34.53 | 34.53 | 29.62 | 29.62 | 32.19 | 32.19 | 1.29% | 926,400 |
| Apr 4, 2025 | 33.82 | 33.82 | 34.00 | 34.00 | 31.00 | 31.00 | 31.78 | 31.78 | -13.52% | 1,055,500 |
| Apr 3, 2025 | 37.22 | 37.22 | 37.83 | 37.83 | 36.30 | 36.30 | 36.75 | 36.75 | -6.91% | 393,400 |
| Apr 2, 2025 | 38.38 | 38.38 | 39.83 | 39.83 | 37.71 | 37.71 | 39.48 | 39.48 | 2.87% | 291,400 |
| Apr 1, 2025 | 38.20 | 38.20 | 38.69 | 38.69 | 37.51 | 37.51 | 38.38 | 38.38 | -0.03% | 528,100 |
| Mar 31, 2025 | 38.20 | 38.20 | 39.76 | 39.76 | 36.36 | 36.36 | 38.39 | 38.39 | -0.62% | 614,400 |
| Mar 28, 2025 | 38.71 | 38.71 | 39.26 | 39.26 | 38.07 | 38.07 | 38.63 | 38.63 | -0.82% | 402,800 |
| Mar 27, 2025 | 39.56 | 39.56 | 39.63 | 39.63 | 38.90 | 38.90 | 38.95 | 38.95 | -2.33% | 348,400 |
| Mar 26, 2025 | 40.08 | 40.08 | 40.53 | 40.53 | 39.40 | 39.40 | 39.88 | 39.88 | -3.67% | 319,000 |
| Mar 25, 2025 | 40.26 | 40.26 | 41.58 | 41.58 | 40.26 | 40.26 | 41.40 | 41.40 | 2.86% | 1,702,700 |
| Mar 24, 2025 | 38.64 | 38.64 | 40.32 | 40.32 | 38.58 | 38.58 | 40.25 | 40.25 | 5.59% | 2,003,100 |
| Mar 21, 2025 | 40.34 | 40.34 | 40.57 | 40.57 | 38.00 | 38.00 | 38.12 | 38.12 | -8.12% | 2,760,000 |
| Mar 20, 2025 | 40.96 | 40.96 | 41.70 | 41.70 | 40.31 | 40.31 | 41.49 | 41.49 | 0.70% | 2,018,300 |
| Mar 19, 2025 | 40.00 | 40.00 | 41.92 | 41.92 | 39.88 | 39.88 | 41.20 | 41.20 | 2.85% | 1,852,700 |
| Mar 18, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 39.63 | 39.63 | 40.06 | 40.06 | -2.63% | 625,800 |
| Mar 17, 2025 | 40.20 | 40.20 | 41.17 | 41.17 | 40.03 | 40.03 | 41.14 | 41.14 | 2.08% | 580,700 |
| Mar 14, 2025 | 40.20 | 40.20 | 40.53 | 40.53 | 39.71 | 39.71 | 40.30 | 40.30 | 1.79% | 456,600 |
| Mar 13, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 39.43 | 39.43 | 39.59 | 39.59 | -2.56% | 410,700 |
| Mar 12, 2025 | 40.90 | 40.90 | 41.03 | 41.03 | 39.91 | 39.91 | 40.63 | 40.63 | -0.20% | 536,600 |
| Mar 11, 2025 | 40.29 | 40.29 | 42.16 | 42.16 | 39.54 | 39.54 | 40.71 | 40.71 | -3.60% | 1,013,500 |
| Mar 10, 2025 | 42.99 | 42.99 | 43.43 | 43.43 | 41.60 | 41.60 | 42.23 | 42.23 | -3.89% | 656,534 |
| Mar 7, 2025 | 41.20 | 41.20 | 43.95 | 43.95 | 41.00 | 41.00 | 43.94 | 43.94 | 5.14% | 633,600 |
| Mar 6, 2025 | 42.40 | 42.40 | 43.01 | 43.01 | 41.37 | 41.37 | 41.79 | 41.79 | -3.02% | 458,600 |
| Mar 5, 2025 | 41.64 | 41.64 | 43.27 | 43.27 | 41.16 | 41.16 | 43.09 | 43.09 | 3.66% | 399,100 |
| Mar 4, 2025 | 40.47 | 40.47 | 42.20 | 42.20 | 39.77 | 39.77 | 41.57 | 41.57 | -0.17% | 487,300 |
| Mar 3, 2025 | 43.43 | 43.43 | 44.34 | 44.34 | 41.45 | 41.45 | 41.64 | 41.64 | -7.88% | 362,300 |
| Feb 28, 2025 | 41.52 | 41.52 | 45.33 | 45.33 | 41.52 | 41.52 | 45.20 | 45.20 | 11.38% | 636,200 |
| Feb 27, 2025 | 42.42 | 42.42 | 44.96 | 44.96 | 40.52 | 40.52 | 40.58 | 40.58 | -2.94% | 296,800 |
| Feb 26, 2025 | 42.07 | 42.07 | 43.23 | 43.23 | 41.47 | 41.47 | 41.81 | 41.81 | -0.69% | 291,000 |
| Feb 25, 2025 | 43.98 | 43.98 | 44.80 | 44.80 | 41.67 | 41.67 | 42.10 | 42.10 | -3.29% | 344,900 |
| Feb 24, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 42.77 | 42.77 | 43.53 | 43.53 | -3.93% | 285,200 |
| Feb 21, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 45.23 | 45.23 | 45.31 | 45.31 | -3.31% | 364,700 |
| Feb 20, 2025 | 47.91 | 47.91 | 48.00 | 48.00 | 46.25 | 46.25 | 46.86 | 46.86 | -2.21% | 239,000 |
| Feb 19, 2025 | 46.77 | 46.77 | 47.97 | 47.97 | 46.45 | 46.45 | 47.92 | 47.92 | 1.78% | 342,000 |
| Feb 18, 2025 | 46.56 | 46.56 | 47.15 | 47.15 | 46.55 | 46.55 | 47.08 | 47.08 | 1.33% | 205,400 |
| Feb 14, 2025 | 46.81 | 46.81 | 47.11 | 47.11 | 46.27 | 46.27 | 46.46 | 46.46 | 0.13% | 171,900 |
| Feb 13, 2025 | 44.86 | 44.86 | 46.55 | 46.55 | 44.86 | 44.86 | 46.40 | 46.40 | 3.32% | 114,400 |
| Feb 12, 2025 | 44.43 | 44.43 | 45.48 | 45.48 | 44.43 | 44.43 | 44.91 | 44.91 | -0.22% | 109,900 |
| Feb 11, 2025 | 45.44 | 45.44 | 45.57 | 45.57 | 44.72 | 44.72 | 45.01 | 45.01 | -0.40% | 93,400 |
| Feb 10, 2025 | 45.07 | 45.07 | 45.94 | 45.94 | 44.82 | 44.82 | 45.19 | 45.19 | 1.44% | 167,304 |
| Feb 7, 2025 | 44.98 | 44.98 | 45.76 | 45.76 | 44.03 | 44.03 | 44.55 | 44.55 | 3.89% | 204,387 |
| Feb 6, 2025 | 43.97 | 43.97 | 44.60 | 44.60 | 42.52 | 42.53 | 42.88 | 42.88 | -7.15% | 278,918 |
| Feb 5, 2025 | 46.00 | 46.00 | 46.38 | 46.38 | 45.76 | 45.77 | 46.18 | 46.18 | 0.50% | 145,881 |
| Feb 4, 2025 | 44.93 | 44.93 | 45.99 | 45.99 | 44.93 | 44.93 | 45.95 | 45.95 | 2.77% | 152,958 |