Life360 Inc. (LIF)
38.12
-3.37 (-8.12%)
At close: Mar 21, 2025, 3:59 PM
LIF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 40.34 | 40.57 | 38.00 | 38.12 | -3.37 | -8.12% | 2,545,123 |
| Mar 20, 2025 | 40.96 | 41.70 | 40.31 | 41.49 | 0.29 | 0.70% | 2,018,300 |
| Mar 19, 2025 | 40.00 | 41.92 | 39.88 | 41.20 | 1.14 | 2.85% | 1,852,700 |
| Mar 18, 2025 | 40.64 | 40.64 | 39.63 | 40.06 | -1.08 | -2.63% | 625,800 |
| Mar 17, 2025 | 40.20 | 41.17 | 40.03 | 41.14 | 0.84 | 2.08% | 580,700 |
| Mar 14, 2025 | 40.20 | 40.53 | 39.71 | 40.30 | 0.71 | 1.79% | 456,600 |
| Mar 13, 2025 | 40.68 | 40.68 | 39.43 | 39.59 | -1.04 | -2.56% | 410,700 |
| Mar 12, 2025 | 40.90 | 41.03 | 39.91 | 40.63 | -0.08 | -0.20% | 536,600 |
| Mar 11, 2025 | 40.29 | 42.16 | 39.54 | 40.71 | -1.52 | -3.60% | 1,013,500 |
| Mar 10, 2025 | 42.99 | 43.43 | 41.60 | 42.23 | -1.71 | -3.89% | 656,534 |
| Mar 7, 2025 | 41.20 | 43.95 | 41.00 | 43.94 | 2.15 | 5.14% | 633,600 |
| Mar 6, 2025 | 42.40 | 43.01 | 41.37 | 41.79 | -1.30 | -3.02% | 458,600 |
| Mar 5, 2025 | 41.64 | 43.27 | 41.16 | 43.09 | 1.52 | 3.66% | 399,100 |
| Mar 4, 2025 | 40.47 | 42.20 | 39.77 | 41.57 | -0.07 | -0.17% | 487,300 |
| Mar 3, 2025 | 43.43 | 44.34 | 41.45 | 41.64 | -3.56 | -7.88% | 362,300 |
| Feb 28, 2025 | 41.52 | 45.33 | 41.52 | 45.20 | 4.62 | 11.38% | 636,200 |
| Feb 27, 2025 | 42.42 | 44.96 | 40.52 | 40.58 | -1.23 | -2.94% | 296,800 |
| Feb 26, 2025 | 42.07 | 43.23 | 41.47 | 41.81 | -0.29 | -0.69% | 291,000 |
| Feb 25, 2025 | 43.98 | 44.80 | 41.67 | 42.10 | -1.43 | -3.29% | 344,900 |
| Feb 24, 2025 | 46.19 | 46.19 | 42.77 | 43.53 | -1.78 | -3.93% | 285,200 |
| Feb 21, 2025 | 47.24 | 47.24 | 45.23 | 45.31 | -1.55 | -3.31% | 364,700 |
| Feb 20, 2025 | 47.91 | 48.00 | 46.25 | 46.86 | -1.06 | -2.21% | 239,000 |
| Feb 19, 2025 | 46.77 | 47.97 | 46.45 | 47.92 | 0.84 | 1.78% | 342,000 |
| Feb 18, 2025 | 46.56 | 47.15 | 46.55 | 47.08 | 0.62 | 1.33% | 205,400 |
| Feb 14, 2025 | 46.81 | 47.11 | 46.27 | 46.46 | 0.06 | 0.13% | 171,900 |
| Feb 13, 2025 | 44.86 | 46.55 | 44.86 | 46.40 | 1.49 | 3.32% | 114,400 |
| Feb 12, 2025 | 44.43 | 45.48 | 44.43 | 44.91 | -0.10 | -0.22% | 109,900 |
| Feb 11, 2025 | 45.44 | 45.57 | 44.72 | 45.01 | -0.18 | -0.40% | 93,400 |
| Feb 10, 2025 | 45.07 | 45.94 | 44.82 | 45.19 | 0.64 | 1.44% | 167,304 |
| Feb 7, 2025 | 44.98 | 45.76 | 44.03 | 44.55 | 1.67 | 3.89% | 204,387 |
| Feb 6, 2025 | 43.97 | 44.60 | 42.52 | 42.88 | -3.30 | -7.15% | 278,918 |
| Feb 5, 2025 | 46.00 | 46.38 | 45.76 | 46.18 | 0.23 | 0.50% | 145,881 |
| Feb 4, 2025 | 44.93 | 45.99 | 44.93 | 45.95 | 1.24 | 2.77% | 152,958 |
| Feb 3, 2025 | 44.00 | 45.50 | 43.17 | 44.71 | -1.01 | -2.21% | 191,183 |
| Jan 31, 2025 | 47.52 | 47.74 | 45.41 | 45.72 | -1.98 | -4.15% | 237,221 |
| Jan 30, 2025 | 47.80 | 48.40 | 47.45 | 47.70 | 0.36 | 0.76% | 214,200 |
| Jan 29, 2025 | 46.39 | 47.36 | 46.08 | 47.34 | 0.93 | 2.00% | 140,359 |
| Jan 28, 2025 | 46.42 | 46.82 | 45.61 | 46.41 | 0.18 | 0.39% | 162,732 |
| Jan 27, 2025 | 46.00 | 46.80 | 45.30 | 46.23 | -1.20 | -2.53% | 357,426 |
| Jan 24, 2025 | 47.21 | 47.62 | 46.51 | 47.43 | 0.56 | 1.19% | 200,723 |
| Jan 23, 2025 | 45.76 | 46.89 | 45.76 | 46.87 | 0.75 | 1.63% | 346,708 |
| Jan 22, 2025 | 45.38 | 46.61 | 45.25 | 46.12 | 1.37 | 3.06% | 241,995 |
| Jan 21, 2025 | 44.29 | 44.81 | 44.04 | 44.75 | 1.38 | 3.18% | 197,169 |
| Jan 17, 2025 | 42.67 | 44.07 | 42.15 | 43.37 | 2.80 | 6.90% | 217,548 |
| Jan 16, 2025 | 40.72 | 41.41 | 40.45 | 40.57 | -0.06 | -0.15% | 213,258 |
| Jan 15, 2025 | 40.72 | 41.26 | 40.26 | 40.63 | 0.78 | 1.96% | 187,518 |
| Jan 14, 2025 | 40.83 | 41.15 | 39.65 | 39.85 | -0.63 | -1.56% | 276,861 |
| Jan 13, 2025 | 41.57 | 41.67 | 39.58 | 40.48 | -2.27 | -5.31% | 311,832 |
| Jan 10, 2025 | 42.69 | 43.05 | 42.22 | 42.75 | -0.23 | -0.54% | 203,538 |
| Jan 8, 2025 | 42.83 | 43.40 | 42.50 | 42.98 | -0.26 | -0.60% | 190,776 |