-
5 DAY PERFORMANCE
-2.07% -
1 MONTH PERFORMANCE
-1.47% -
3 MONTH PERFORMANCE
+19.82%
Life360, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $36.00 | $36.65 (1.81%) | $36.87 | $35.69 | 219,413 | $7.78 B |
| 08/15/2024 | $36.12 | $36.40 (0.78%) | $36.68 | $35.41 | 268,055 | $7.73 B |
| 08/14/2024 | $36.00 | $36.57 (1.58%) | $37.42 | $35.81 | 232,912 | $7.76 B |
| 08/13/2024 | $34.04 | $35.73 (4.96%) | $36.68 | $34.04 | 280,207 | $7.58 B |
| 08/12/2024 | $35.00 | $33.99 (-2.89%) | $35.02 | $33.90 | 105,752 | $7.22 B |
| 08/09/2024 | $32.90 | $35.03 (6.47%) | $36.88 | $32.10 | 230,243 | $7.44 B |
| 08/08/2024 | $29.12 | $32.10 (10.23%) | $32.21 | $29.12 | 236,887 | $6.81 B |
| 08/07/2024 | $30.34 | $29.00 (-4.42%) | $30.35 | $28.94 | 217,979 | $6.16 B |
| 08/06/2024 | $29.83 | $30.56 (2.45%) | $31.18 | $29.71 | 151,425 | $6.49 B |
| 08/05/2024 | $30.12 | $29.82 (-1%) | $30.29 | $29.01 | 191,989 | $2.04 B |
| 08/02/2024 | $33.18 | $32.86 (-0.96%) | $33.50 | $32.04 | 131,274 | $2.41 B |
| 08/01/2024 | $33.26 | $33.49 (0.69%) | $34.43 | $33.02 | 158,338 | $2.46 B |
| 07/31/2024 | $32.31 | $33.55 (3.84%) | $33.93 | $32.31 | 278,389 | $2.46 B |
| 07/30/2024 | $31.91 | $31.93 (0.06%) | $32.18 | $31.60 | 185,156 | $2.34 B |
| 07/29/2024 | $32.09 | $32.38 (0.9%) | $33.23 | $32.05 | 333,429 | $2.38 B |
| 07/26/2024 | $30.77 | $31.56 (2.57%) | $31.56 | $29.97 | 280,127 | $2.32 B |
| 07/25/2024 | $31.80 | $30.79 (-3.18%) | $31.80 | $30.51 | 363,194 | $2.26 B |
| 07/24/2024 | $32.46 | $32.41 (-0.15%) | $32.91 | $32.18 | 211,617 | $2.38 B |
| 07/23/2024 | $32.01 | $32.87 (2.69%) | $33.36 | $31.87 | 198,602 | $2.41 B |
| 07/22/2024 | $32.67 | $32.49 (-0.55%) | $33.25 | $32.11 | 105,731 | $2.38 B |
| 07/19/2024 | $32.53 | $33.45 (2.83%) | $33.46 | $32.41 | 56,675 | $2.45 B |
| 07/18/2024 | $33.21 | $32.84 (-1.11%) | $33.63 | $32.43 | 82,992 | $2.41 B |
| 07/17/2024 | $33.66 | $33.54 (-0.36%) | $34.65 | $32.95 | 174,669 | $2.46 B |
| 07/16/2024 | $34.58 | $34.10 (-1.39%) | $34.75 | $33.83 | 65,304 | $2.50 B |
| 07/15/2024 | $36.07 | $34.94 (-3.13%) | $36.07 | $34.72 | 96,017 | $2.56 B |
| 07/12/2024 | $34.64 | $35.08 (1.27%) | $35.68 | $34.31 | 93,828 | $2.57 B |
| 07/11/2024 | $33.90 | $34.20 (0.88%) | $34.55 | $33.52 | 99,956 | $2.51 B |
| 07/10/2024 | $32.31 | $33.75 (4.46%) | $34.11 | $32.09 | 111,143 | $2.48 B |
| 07/09/2024 | $32.58 | $32.44 (-0.43%) | $32.81 | $31.48 | 259,245 | $2.38 B |
| 07/08/2024 | $32.01 | $32.90 (2.78%) | $33.16 | $31.94 | 214,738 | $2.41 B |
| 07/05/2024 | $32.60 | $32.20 (-1.23%) | $32.91 | $31.68 | 143,842 | $2.36 B |
| 07/03/2024 | $31.00 | $32.64 (5.29%) | $32.83 | $30.86 | 77,757 | $2.40 B |
| 07/02/2024 | $31.70 | $31.27 (-1.36%) | $32.06 | $30.39 | 360,663 | $2.29 B |
| 07/01/2024 | $32.02 | $31.73 (-0.91%) | $32.33 | $31.70 | 275,427 | $2.33 B |