5 DAY PERFORMANCE
+5.92%
1 MONTH PERFORMANCE
+20.40%
3 MONTH PERFORMANCE
+105.31%
6 MONTH PERFORMANCE
+66.73%
YEAR-TO-DATE PERFORMANCE
+80.79%
1 YEAR PERFORMANCE
+123.05%
Life360, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/21/2025 | $74.18 | $74.61 (0.58%) | $75.78 | $73.10 | 863.57 K | $5.65 B |
07/18/2025 | $73.13 | $74.38 (1.71%) | $74.90 | $72.65 | 915.10 K | $5.63 B |
07/17/2025 | $71.61 | $71.42 (-0.27%) | $71.67 | $70.43 | 677.00 K | $5.41 B |
07/16/2025 | $68.55 | $70.44 (2.76%) | $70.46 | $68.33 | 708.40 K | $5.33 B |
07/15/2025 | $70.05 | $68.46 (-2.27%) | $70.05 | $67.36 | 804.10 K | $5.18 B |
07/14/2025 | $64.41 | $68.16 (5.82%) | $69.45 | $64.35 | 1.27 M | $5.16 B |
07/11/2025 | $63.75 | $64.18 (0.67%) | $64.29 | $63.38 | 442.80 K | $4.86 B |
07/10/2025 | $64.06 | $64.28 (0.34%) | $64.68 | $62.21 | 1.06 M | $4.87 B |
07/09/2025 | $64.80 | $64.76 (-0.06%) | $66.99 | $64.50 | 807.30 K | $4.90 B |
07/08/2025 | $65.20 | $64.49 (-1.09%) | $65.88 | $63.80 | 642.50 K | $4.88 B |
07/07/2025 | $65.53 | $64.46 (-1.63%) | $65.53 | $63.93 | 423.70 K | $4.88 B |
07/03/2025 | $63.77 | $65.58 (2.84%) | $65.93 | $63.77 | 299.80 K | $4.96 B |
07/02/2025 | $64.11 | $63.92 (-0.3%) | $64.44 | $63.29 | 664.80 K | $14.23 B |
07/01/2025 | $65.95 | $64.38 (-2.38%) | $67.11 | $62.51 | 1.01 M | $14.34 B |
06/30/2025 | $63.23 | $65.25 (3.19%) | $66.16 | $63.07 | 1.51 M | $14.53 B |
06/27/2025 | $61.91 | $62.12 (0.34%) | $62.67 | $61.27 | 1.41 M | $13.83 B |
06/26/2025 | $60.35 | $61.16 (1.34%) | $61.45 | $60.12 | 541.50 K | $13.62 B |
06/25/2025 | $62.79 | $60.22 (-4.09%) | $63.04 | $60.09 | 638.70 K | $13.41 B |
06/24/2025 | $62.50 | $62.27 (-0.37%) | $62.75 | $61.71 | 399.10 K | $13.87 B |
06/23/2025 | $61.51 | $61.78 (0.44%) | $61.97 | $59.43 | 594.00 K | $13.76 B |
06/20/2025 | $62.83 | $61.97 (-1.37%) | $64.94 | $61.28 | 1.25 M | $13.80 B |
06/18/2025 | $62.29 | $62.67 (0.61%) | $63.15 | $61.83 | 524.60 K | $13.96 B |
06/17/2025 | $63.00 | $62.22 (-1.24%) | $63.64 | $62.17 | 558.86 K | $13.86 B |
06/16/2025 | $62.50 | $62.73 (0.37%) | $64.07 | $62.01 | 796.10 K | $13.97 B |
06/13/2025 | $61.63 | $61.09 (-0.88%) | $62.40 | $60.56 | 758.10 K | $13.60 B |
06/12/2025 | $62.76 | $63.21 (0.72%) | $63.69 | $62.08 | 769.90 K | $14.08 B |
06/11/2025 | $63.12 | $62.76 (-0.57%) | $63.78 | $62.16 | 784.30 K | $13.98 B |
06/10/2025 | $64.64 | $62.50 (-3.31%) | $64.64 | $61.46 | 796.60 K | $13.92 B |
06/09/2025 | $63.95 | $64.58 (0.99%) | $64.76 | $62.85 | 812.40 K | $14.38 B |
06/06/2025 | $65.14 | $63.85 (-1.98%) | $65.79 | $63.82 | 758.70 K | $14.22 B |
06/05/2025 | $65.27 | $65.04 (-0.35%) | $65.34 | $64.02 | 816.10 K | $14.48 B |
06/04/2025 | $63.24 | $64.01 (1.22%) | $65.38 | $63.20 | 1.08 M | $14.25 B |
06/03/2025 | $62.07 | $63.01 (1.51%) | $63.27 | $61.84 | 2.25 M | $14.03 B |
06/02/2025 | $60.54 | $61.11 (0.94%) | $62.45 | $59.55 | 2.22 M | $13.61 B |
05/30/2025 | $64.74 | $63.55 (-1.84%) | $65.19 | $63.29 | 3.37 M | $14.15 B |
05/29/2025 | $62.38 | $63.04 (1.06%) | $63.52 | $62.05 | 1.02 M | $14.04 B |
05/28/2025 | $62.53 | $62.80 (0.43%) | $63.20 | $62.08 | 1.06 M | $13.99 B |
05/27/2025 | $62.23 | $62.65 (0.67%) | $63.59 | $62.12 | 792.60 K | $13.95 B |
05/23/2025 | $59.17 | $61.36 (3.7%) | $61.64 | $58.64 | 722.50 K | $13.66 B |
05/22/2025 | $60.32 | $60.65 (0.55%) | $61.82 | $60.22 | 838.00 K | $13.51 B |
05/21/2025 | $61.16 | $60.81 (-0.57%) | $63.68 | $60.79 | 1.10 M | $13.54 B |
05/20/2025 | $60.91 | $60.89 (-0.03%) | $62.19 | $60.24 | 1.25 M | $13.56 B |
05/19/2025 | $58.85 | $60.37 (2.58%) | $60.43 | $58.11 | 821.40 K | $13.44 B |
05/16/2025 | $58.07 | $60.26 (3.77%) | $61.19 | $57.77 | 1.17 M | $13.42 B |
05/15/2025 | $57.89 | $58.57 (1.17%) | $59.46 | $56.80 | 1.02 M | $13.04 B |
05/14/2025 | $58.74 | $58.27 (-0.8%) | $59.99 | $57.26 | 1.32 M | $12.98 B |
05/13/2025 | $50.00 | $59.62 (19.24%) | $62.63 | $49.36 | 2.22 M | $13.28 B |
05/12/2025 | $46.89 | $49.51 (5.59%) | $49.57 | $46.81 | 718.00 K | $11.03 B |
05/09/2025 | $45.58 | $45.72 (0.31%) | $45.79 | $44.76 | 449.00 K | $10.18 B |
05/08/2025 | $45.00 | $45.19 (0.42%) | $45.91 | $44.47 | 550.00 K | $10.06 B |
05/07/2025 | $44.27 | $44.84 (1.29%) | $44.89 | $44.05 | 428.70 K | $9.99 B |
05/06/2025 | $42.73 | $44.06 (3.11%) | $44.17 | $42.73 | 349.10 K | $9.81 B |
05/05/2025 | $43.79 | $43.56 (-0.53%) | $44.12 | $43.44 | 253.40 K | $9.70 B |
05/02/2025 | $43.91 | $44.58 (1.53%) | $44.69 | $43.75 | 301.20 K | $9.93 B |
05/01/2025 | $43.50 | $43.32 (-0.41%) | $44.03 | $43.00 | 478.00 K | $9.65 B |
04/30/2025 | $40.87 | $42.90 (4.97%) | $42.99 | $40.54 | 566.10 K | $9.55 B |
04/29/2025 | $41.12 | $41.64 (1.26%) | $41.72 | $40.54 | 348.10 K | $9.27 B |
04/28/2025 | $39.95 | $40.18 (0.58%) | $40.39 | $39.49 | 384.50 K | $8.95 B |
04/25/2025 | $39.12 | $40.14 (2.61%) | $40.30 | $38.94 | 311.80 K | $8.94 B |
04/24/2025 | $38.78 | $39.95 (3.02%) | $40.23 | $37.64 | 293.60 K | $8.90 B |
04/23/2025 | $39.45 | $38.36 (-2.76%) | $40.28 | $38.31 | 437.20 K | $8.54 B |
04/22/2025 | $37.23 | $37.90 (1.8%) | $38.47 | $37.00 | 475.00 K | $8.44 B |
04/21/2025 | $36.91 | $36.34 (-1.54%) | $37.03 | $35.62 | 288.60 K | $8.09 B |