-
5 DAY PERFORMANCE
-5.58% -
1 MONTH PERFORMANCE
-6.05% -
3 MONTH PERFORMANCE
+11.01%
Life360, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $41.50 | $41.44 (-0.16%) | $41.84 | $40.92 | 170,717 | $2.93 B |
| 11/18/2024 | $40.94 | $40.31 (-1.54%) | $40.99 | $39.30 | 365,922 | $2.85 B |
| 11/15/2024 | $41.13 | $41.95 (1.99%) | $42.40 | $40.65 | 2.14 M | $2.97 B |
| 11/14/2024 | $44.90 | $43.88 (-2.27%) | $44.90 | $43.63 | 210,560 | $3.10 B |
| 11/13/2024 | $43.57 | $44.15 (1.33%) | $47.38 | $42.50 | 720,155 | $3.12 B |
| 11/12/2024 | $47.78 | $48.10 (0.67%) | $48.90 | $47.74 | 311,269 | $3.40 B |
| 11/11/2024 | $47.08 | $48.19 (2.36%) | $48.64 | $46.70 | 372,661 | $3.41 B |
| 11/08/2024 | $47.04 | $47.47 (0.91%) | $48.14 | $46.80 | 459,552 | $3.36 B |
| 11/07/2024 | $46.57 | $47.04 (1.01%) | $48.74 | $46.00 | 543,561 | $3.33 B |
| 11/06/2024 | $45.50 | $45.79 (0.64%) | $46.15 | $44.91 | 214,987 | $3.24 B |
| 11/05/2024 | $44.07 | $44.65 (1.32%) | $44.87 | $44.01 | 115,021 | $3.16 B |
| 11/04/2024 | $44.18 | $44.37 (0.43%) | $44.86 | $44.03 | 133,285 | $3.14 B |
| 11/01/2024 | $42.87 | $44.25 (3.22%) | $44.36 | $42.87 | 113,030 | $3.13 B |
| 10/31/2024 | $43.43 | $42.87 (-1.29%) | $43.54 | $42.19 | 175,910 | $3.03 B |
| 10/30/2024 | $44.50 | $44.10 (-0.9%) | $44.90 | $43.98 | 96,429 | $3.12 B |
| 10/29/2024 | $43.84 | $44.44 (1.37%) | $45.23 | $43.74 | 130,622 | $3.14 B |
| 10/28/2024 | $43.93 | $43.93 (0%) | $44.27 | $43.46 | 147,353 | $3.11 B |
| 10/25/2024 | $43.20 | $42.82 (-0.88%) | $43.20 | $42.31 | 147,462 | $3.03 B |
| 10/24/2024 | $43.49 | $43.33 (-0.37%) | $43.68 | $43.03 | 71,282 | $3.07 B |
| 10/23/2024 | $44.00 | $43.63 (-0.84%) | $44.39 | $42.84 | 121,073 | $3.09 B |
| 10/22/2024 | $44.31 | $44.79 (1.08%) | $45.38 | $44.31 | 103,246 | $3.17 B |
| 10/21/2024 | $44.10 | $44.48 (0.86%) | $44.99 | $44.08 | 129,861 | $3.15 B |
| 10/18/2024 | $43.83 | $44.10 (0.62%) | $44.12 | $43.52 | 102,060 | $3.12 B |
| 10/17/2024 | $44.75 | $43.73 (-2.28%) | $44.75 | $43.08 | 179,692 | $3.09 B |
| 10/16/2024 | $45.00 | $45.87 (1.93%) | $46.12 | $44.88 | 226,105 | $3.25 B |
| 10/15/2024 | $43.70 | $43.71 (0.02%) | $44.76 | $43.47 | 145,743 | $3.09 B |
| 10/14/2024 | $42.70 | $43.70 (2.34%) | $43.76 | $42.49 | 160,456 | $3.09 B |
| 10/11/2024 | $42.50 | $42.73 (0.54%) | $43.34 | $42.44 | 130,333 | $3.02 B |
| 10/10/2024 | $42.20 | $42.07 (-0.31%) | $42.30 | $41.36 | 227,551 | $2.98 B |
| 10/09/2024 | $41.11 | $42.07 (2.34%) | $42.09 | $40.92 | 100,534 | $2.98 B |
| 10/08/2024 | $40.60 | $40.95 (0.86%) | $41.19 | $39.94 | 150,912 | $2.90 B |
| 10/07/2024 | $41.00 | $41.58 (1.41%) | $42.16 | $40.77 | 225,903 | $2.94 B |
| 10/04/2024 | $39.85 | $40.02 (0.43%) | $40.61 | $39.39 | 212,917 | $2.83 B |
| 10/03/2024 | $39.70 | $39.55 (-0.38%) | $39.92 | $38.98 | 119,396 | $2.80 B |
| 10/02/2024 | $40.90 | $39.99 (-2.22%) | $40.90 | $39.60 | 227,893 | $2.83 B |
| 10/01/2024 | $39.80 | $41.01 (3.04%) | $41.45 | $39.49 | 184,149 | $2.90 B |
| 09/30/2024 | $38.33 | $39.35 (2.66%) | $39.66 | $38.16 | 144,363 | $2.78 B |
| 09/27/2024 | $39.25 | $38.81 (-1.12%) | $39.50 | $38.10 | 193,189 | $2.75 B |
| 09/26/2024 | $39.47 | $39.47 (0%) | $39.60 | $38.71 | 191,883 | $2.79 B |
| 09/25/2024 | $39.00 | $39.05 (0.13%) | $39.29 | $38.60 | 184,489 | $2.76 B |
| 09/24/2024 | $38.85 | $39.63 (2.01%) | $39.78 | $38.29 | 178,802 | $2.80 B |
| 09/23/2024 | $37.50 | $38.56 (2.83%) | $38.74 | $37.39 | 262,687 | $2.73 B |
| 09/20/2024 | $36.50 | $36.25 (-0.68%) | $37.07 | $35.61 | 1.23 M | $2.57 B |
| 09/19/2024 | $35.00 | $35.70 (2%) | $36.16 | $34.66 | 280,232 | $2.53 B |
| 09/18/2024 | $34.39 | $33.90 (-1.42%) | $34.60 | $31.13 | 230,218 | $2.40 B |
| 09/17/2024 | $33.87 | $33.89 (0.06%) | $34.56 | $33.24 | 144,033 | $2.40 B |
| 09/16/2024 | $33.81 | $34.00 (0.56%) | $34.28 | $33.27 | 165,103 | $2.41 B |
| 09/13/2024 | $34.04 | $34.15 (0.32%) | $34.77 | $33.39 | 243,576 | $2.42 B |
| 09/12/2024 | $33.40 | $34.10 (2.1%) | $34.20 | $32.99 | 376,708 | $2.41 B |
| 09/11/2024 | $33.15 | $32.80 (-1.06%) | $33.59 | $31.95 | 497,215 | $2.32 B |
| 09/10/2024 | $34.15 | $33.15 (-2.93%) | $34.32 | $32.60 | 468,817 | $2.35 B |
| 09/09/2024 | $37.89 | $33.74 (-10.95%) | $38.64 | $32.06 | 621,130 | $2.39 B |
| 09/06/2024 | $37.51 | $37.50 (-0.03%) | $38.08 | $36.46 | 362,129 | $2.65 B |
| 09/05/2024 | $37.25 | $37.60 (0.94%) | $38.27 | $37.17 | 449,383 | $2.66 B |
| 09/04/2024 | $37.43 | $37.25 (-0.48%) | $38.07 | $36.93 | 194,438 | $2.64 B |
| 09/03/2024 | $38.85 | $37.25 (-4.12%) | $38.85 | $36.82 | 229,748 | $2.64 B |
| 08/30/2024 | $39.77 | $39.43 (-0.85%) | $39.87 | $39.09 | 224,613 | $2.79 B |
| 08/29/2024 | $38.76 | $39.39 (1.63%) | $40.47 | $38.67 | 324,682 | $2.79 B |
| 08/28/2024 | $39.13 | $38.27 (-2.2%) | $39.79 | $37.77 | 189,875 | $2.71 B |
| 08/27/2024 | $39.00 | $39.42 (1.08%) | $40.20 | $38.70 | 275,322 | $2.79 B |
| 08/26/2024 | $40.00 | $38.87 (-2.83%) | $40.20 | $38.54 | 357,079 | $8.25 B |
| 08/23/2024 | $39.58 | $40.24 (1.67%) | $41.17 | $39.50 | 412,179 | $8.54 B |
| 08/22/2024 | $39.01 | $39.12 (0.28%) | $39.94 | $38.97 | 610,870 | $8.30 B |
| 08/21/2024 | $37.98 | $39.46 (3.9%) | $39.93 | $37.97 | 369,438 | $8.38 B |
| 08/20/2024 | $37.00 | $37.61 (1.65%) | $38.00 | $36.80 | 320,007 | $7.98 B |
| 08/19/2024 | $36.00 | $37.32 (3.67%) | $38.00 | $36.00 | 363,683 | $7.92 B |