5 DAY PERFORMANCE
-6.32%
1 MONTH PERFORMANCE
-4.07%
3 MONTH PERFORMANCE
+12.39%
6 MONTH PERFORMANCE
+30.54%
Life360, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $41.07 | $40.73 (-0.83%) | $42.19 | $40.61 | 1.12 M | $3.02 B |
| 12/19/2024 | $41.43 | $42.06 (1.52%) | $42.51 | $41.15 | 453,670 | $3.12 B |
| 12/18/2024 | $43.44 | $41.43 (-4.63%) | $43.99 | $41.03 | 419,224 | $3.08 B |
| 12/17/2024 | $43.71 | $43.44 (-0.62%) | $44.07 | $43.21 | 400,939 | $3.22 B |
| 12/16/2024 | $44.00 | $43.49 (-1.16%) | $44.39 | $43.18 | 333,979 | $3.23 B |
| 12/13/2024 | $43.73 | $43.81 (0.18%) | $44.00 | $43.26 | 251,812 | $3.25 B |
| 12/12/2024 | $43.63 | $43.50 (-0.3%) | $44.00 | $43.22 | 227,712 | $3.23 B |
| 12/11/2024 | $44.20 | $43.52 (-1.54%) | $44.27 | $43.34 | 244,465 | $3.23 B |
| 12/10/2024 | $43.64 | $43.63 (-0.02%) | $44.57 | $43.53 | 381,605 | $3.24 B |
| 12/09/2024 | $46.53 | $43.81 (-5.85%) | $47.18 | $43.49 | 816,450 | $3.25 B |
| 12/06/2024 | $47.12 | $48.01 (1.89%) | $48.40 | $42.59 | 1.25 M | $3.56 B |
| 12/05/2024 | $51.69 | $51.20 (-0.95%) | $52.41 | $50.46 | 587,076 | $3.80 B |
| 12/04/2024 | $51.31 | $51.70 (0.76%) | $52.02 | $50.44 | 758,624 | $3.84 B |
| 12/03/2024 | $51.33 | $52.48 (2.24%) | $52.77 | $51.33 | 562,074 | $3.90 B |
| 12/02/2024 | $49.30 | $52.00 (5.48%) | $52.44 | $49.28 | 650,258 | $3.86 B |
| 11/29/2024 | $49.21 | $49.31 (0.2%) | $49.53 | $48.56 | 343,200 | $3.66 B |
| 11/27/2024 | $47.25 | $49.45 (4.66%) | $49.50 | $46.88 | 557,293 | $3.67 B |
| 11/26/2024 | $44.70 | $46.33 (3.65%) | $47.30 | $44.54 | 639,089 | $3.44 B |
| 11/25/2024 | $42.50 | $43.41 (2.14%) | $44.44 | $42.09 | 2.14 M | $3.22 B |
| 11/22/2024 | $42.46 | $40.95 (-3.56%) | $42.48 | $40.32 | 293,810 | $3.04 B |
| 11/21/2024 | $42.84 | $42.47 (-0.86%) | $43.26 | $42.00 | 302,524 | $3.15 B |
| 11/20/2024 | $41.92 | $42.23 (0.74%) | $42.35 | $41.13 | 199,905 | $3.13 B |
| 11/19/2024 | $41.50 | $41.60 (0.24%) | $41.84 | $40.79 | 525,715 | $3.09 B |
| 11/18/2024 | $40.94 | $40.31 (-1.54%) | $40.99 | $39.30 | 366,723 | $2.99 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 |