5 DAY PERFORMANCE
+2.51%
1 MONTH PERFORMANCE
-6.53%
3 MONTH PERFORMANCE
-27.09%
6 MONTH PERFORMANCE
-40.65%
YEAR-TO-DATE PERFORMANCE
-21.19%
1 YEAR PERFORMANCE
+7.87%
Life360 Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $50.10 | $50.61 (1.02%) | $51.90 | $50.10 | 211.28 K | $3.99 B |
| 02/19/2026 | $51.07 | $50.61 (-0.9%) | $51.65 | $50.18 | 427.25 K | $3.93 B |
| 02/18/2026 | $50.24 | $51.10 (1.71%) | $51.60 | $49.38 | 549.60 K | $3.97 B |
| 02/17/2026 | $49.23 | $49.55 (0.65%) | $49.93 | $48.22 | 674.40 K | $3.85 B |
| 02/13/2026 | $48.96 | $49.31 (0.71%) | $51.00 | $48.10 | 1.01 M | $3.83 B |
| 02/12/2026 | $53.26 | $50.34 (-5.48%) | $53.38 | $49.63 | 1.32 M | $3.91 B |
| 02/11/2026 | $55.63 | $52.73 (-5.21%) | $56.27 | $51.33 | 1.02 M | $4.10 B |
| 02/10/2026 | $56.16 | $55.80 (-0.64%) | $56.93 | $55.55 | 590.13 K | $4.34 B |
| 02/09/2026 | $54.01 | $55.13 (2.07%) | $55.68 | $53.76 | 697.04 K | $4.29 B |
| 02/06/2026 | $53.98 | $54.41 (0.8%) | $54.62 | $53.28 | 699.50 K | $4.23 B |
| 02/05/2026 | $53.59 | $52.84 (-1.4%) | $55.03 | $52.22 | 963.41 K | $4.11 B |
| 02/04/2026 | $56.60 | $53.79 (-4.96%) | $56.82 | $52.43 | 1.87 M | $4.18 B |
| 02/03/2026 | $59.86 | $61.07 (2.02%) | $61.58 | $59.11 | 1.39 M | $4.75 B |
| 02/02/2026 | $57.35 | $57.85 (0.87%) | $59.00 | $57.35 | 869.82 K | $4.50 B |
| 01/30/2026 | $58.70 | $57.29 (-2.4%) | $58.70 | $56.05 | 1.05 M | $4.45 B |
| 01/29/2026 | $61.06 | $58.91 (-3.52%) | $61.44 | $58.30 | 1.01 M | $4.58 B |
| 01/28/2026 | $61.79 | $62.28 (0.79%) | $63.38 | $60.69 | 1.04 M | $4.84 B |
| 01/27/2026 | $64.51 | $61.69 (-4.37%) | $65.21 | $60.95 | 1.22 M | $4.80 B |
| 01/26/2026 | $67.91 | $65.98 (-2.84%) | $67.96 | $65.05 | 1.61 M | $5.13 B |
| 01/23/2026 | $67.90 | $68.10 (0.29%) | $71.26 | $65.80 | 3.58 M | $5.29 B |
| 01/22/2026 | $54.69 | $54.81 (0.22%) | $55.26 | $53.72 | 1.23 M | $4.26 B |
| 01/21/2026 | $54.08 | $53.07 (-1.87%) | $54.08 | $51.68 | 1.13 M | $4.13 B |
| 01/20/2026 | $54.41 | $54.08 (-0.61%) | $56.58 | $53.91 | 1.54 M | $4.20 B |
| 01/16/2026 | $60.22 | $56.84 (-5.61%) | $60.22 | $56.56 | 1.07 M | $4.42 B |
| 01/15/2026 | $59.22 | $59.79 (0.96%) | $60.24 | $58.34 | 953.90 K | $4.65 B |
| 01/14/2026 | $60.67 | $59.63 (-1.71%) | $61.36 | $59.13 | 721.50 K | $4.64 B |
| 01/13/2026 | $61.98 | $62.15 (0.27%) | $62.56 | $60.88 | 797.30 K | $4.83 B |
| 01/12/2026 | $64.52 | $62.69 (-2.84%) | $64.93 | $62.59 | 763.02 K | $4.87 B |
| 01/09/2026 | $65.04 | $65.32 (0.43%) | $66.30 | $64.01 | 507.50 K | $5.08 B |
| 01/08/2026 | $65.07 | $65.06 (-0.02%) | $66.03 | $63.72 | 624.00 K | $5.06 B |
| 01/07/2026 | $64.44 | $65.07 (0.98%) | $65.86 | $63.34 | 552.15 K | $5.06 B |
| 01/06/2026 | $62.89 | $64.53 (2.61%) | $65.69 | $62.62 | 691.99 K | $5.02 B |
| 01/05/2026 | $63.17 | $62.75 (-0.66%) | $63.72 | $61.05 | 1.19 M | $4.88 B |
| 01/02/2026 | $64.30 | $64.36 (0.09%) | $65.03 | $63.41 | 623.10 K | $5.00 B |
| 12/31/2025 | $66.78 | $64.14 (-3.95%) | $66.78 | $63.85 | 761.94 K | $4.99 B |
| 12/30/2025 | $66.96 | $66.73 (-0.34%) | $68.01 | $66.30 | 725.42 K | $5.19 B |
| 12/29/2025 | $65.62 | $66.63 (1.54%) | $67.62 | $65.62 | 636.10 K | $5.18 B |
| 12/26/2025 | $66.88 | $66.37 (-0.76%) | $66.97 | $65.22 | 395.54 K | $5.16 B |
| 12/24/2025 | $66.97 | $66.57 (-0.6%) | $67.50 | $66.53 | 302.42 K | $5.17 B |
| 12/23/2025 | $66.68 | $67.25 (0.85%) | $67.95 | $66.63 | 805.06 K | $5.23 B |
| 12/22/2025 | $64.52 | $65.71 (1.84%) | $66.70 | $64.42 | 645.85 K | $5.11 B |
| 12/19/2025 | $64.09 | $64.56 (0.73%) | $66.00 | $63.32 | 2.18 M | $5.02 B |
| 12/18/2025 | $62.64 | $63.08 (0.7%) | $64.28 | $61.92 | 1.13 M | $4.90 B |
| 12/17/2025 | $64.25 | $60.43 (-5.95%) | $64.64 | $58.46 | 1.89 M | $4.70 B |
| 12/16/2025 | $64.29 | $64.25 (-0.06%) | $65.06 | $63.36 | 1.17 M | $4.99 B |
| 12/15/2025 | $68.29 | $64.71 (-5.24%) | $69.65 | $63.49 | 1.33 M | $5.03 B |
| 12/12/2025 | $69.70 | $67.57 (-3.06%) | $70.29 | $67.29 | 569.60 K | $5.25 B |
| 12/11/2025 | $69.52 | $69.06 (-0.66%) | $71.00 | $68.14 | 767.50 K | $5.37 B |
| 12/10/2025 | $72.29 | $70.08 (-3.06%) | $72.36 | $68.67 | 808.70 K | $5.45 B |
| 12/09/2025 | $73.12 | $72.89 (-0.31%) | $73.89 | $71.91 | 464.82 K | $5.67 B |
| 12/08/2025 | $75.99 | $73.57 (-3.18%) | $76.00 | $71.87 | 1.22 M | $5.72 B |
| 12/05/2025 | $79.02 | $78.00 (-1.29%) | $79.02 | $76.34 | 746.14 K | $6.06 B |
| 12/04/2025 | $76.18 | $75.52 (-0.87%) | $77.15 | $74.86 | 543.80 K | $5.87 B |
| 12/03/2025 | $73.24 | $75.02 (2.43%) | $75.82 | $72.17 | 635.40 K | $5.83 B |
| 12/02/2025 | $75.57 | $74.67 (-1.19%) | $76.90 | $74.64 | 577.60 K | $5.80 B |
| 12/01/2025 | $77.10 | $75.50 (-2.08%) | $77.80 | $75.33 | 855.26 K | $5.87 B |
| 11/28/2025 | $79.19 | $79.61 (0.53%) | $80.51 | $79.04 | 298.14 K | $6.19 B |
| 11/26/2025 | $79.24 | $78.46 (-0.98%) | $79.60 | $77.96 | 913.01 K | $6.10 B |
| 11/25/2025 | $78.34 | $78.91 (0.73%) | $79.35 | $75.71 | 1.77 M | $6.13 B |
| 11/24/2025 | $76.10 | $79.12 (3.97%) | $79.79 | $76.10 | 1.44 M | $6.15 B |
| 11/21/2025 | $69.65 | $72.51 (4.11%) | $73.99 | $69.35 | 764.71 K | $5.64 B |
| 11/20/2025 | $71.32 | $69.33 (-2.79%) | $71.78 | $68.36 | 861.34 K | $5.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
