Life360, Inc. LIF
NASDAQ · United States · Technology Services
$39.76-0.52 (-1.28%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $39.71 | -1.40% | $41.28 | $41.28 | $39.31 | 136.74K |
| 2026-09-30 | $40.28 | +0.59% | $40.29 | $41.51 | $39.90 | 739.60K |
| 2026-09-29 | $40.04 | +0.15% | $40.19 | $40.83 | $39.62 | 491.70K |
| 2026-09-28 | $39.98 | -2.73% | $40.20 | $40.41 | $39.41 | 378.50K |
| 2026-09-25 | $41.10 | -0.39% | $41.84 | $41.84 | $40.85 | 338.30K |
| 2026-09-24 | $41.26 | +1.25% | $40.75 | $41.70 | $40.54 | 465.00K |
| 2026-09-23 | $40.75 | -0.56% | $40.99 | $41.04 | $39.99 | 638.40K |
| 2026-09-22 | $40.98 | -0.22% | $41.74 | $42.13 | $40.36 | 485.70K |
| 2026-09-21 | $41.07 | +3.66% | $40.33 | $41.41 | $40.12 | 526.00K |
| 2026-09-18 | $39.62 | -1.69% | $40.52 | $40.63 | $39.46 | 1.33M |
| 2026-09-17 | $40.30 | -1.01% | $41.12 | $41.38 | $40.09 | 459.00K |
| 2026-09-16 | $40.71 | -3.49% | $42.00 | $42.65 | $40.43 | 676.90K |
| 2026-09-15 | $42.18 | -4.74% | $43.04 | $43.46 | $41.42 | 672.70K |
| 2026-09-14 | $44.28 | +3.75% | $42.12 | $45.10 | $42.01 | 734.10K |
| 2026-09-11 | $42.68 | +2.69% | $42.11 | $43.11 | $41.92 | 482.70K |
| 2026-09-10 | $41.56 | -1.26% | $41.18 | $42.81 | $41.17 | 503.60K |
| 2026-09-09 | $42.09 | -2.32% | $43.19 | $43.40 | $42.01 | 504.80K |
| 2026-09-08 | $43.09 | -2.45% | $43.34 | $43.57 | $42.44 | 368.30K |
| 2026-09-04 | $44.17 | +0.66% | $44.42 | $44.50 | $43.37 | 429.60K |
| 2026-09-03 | $43.88 | +1.64% | $44.27 | $44.64 | $43.46 | 430.30K |
| 2026-09-02 | $43.17 | +3.10% | $41.50 | $43.42 | $41.25 | 609.80K |
| 2026-09-01 | $41.87 | -2.31% | $41.78 | $42.81 | $41.60 | 562.10K |
| 2026-08-31 | $42.86 | -1.45% | $43.31 | $43.50 | $42.62 | 677.20K |
| 2026-08-28 | $43.49 | -1.74% | $43.82 | $44.61 | $43.23 | 475.70K |
| 2026-08-27 | $44.26 | +1.93% | $44.42 | $45.09 | $44.02 | 492.60K |
| 2026-08-26 | $43.42 | -2.54% | $43.91 | $44.50 | $42.59 | 426.10K |
| 2026-08-25 | $44.55 | +0.56% | $44.55 | $44.98 | $44.11 | 524.60K |
| 2026-08-24 | $44.30 | -0.81% | $44.46 | $45.00 | $44.18 | 556.70K |
| 2026-08-21 | $44.66 | -2.53% | $45.80 | $45.99 | $44.38 | 632.10K |
| 2026-08-20 | $45.82 | +6.09% | $44.65 | $47.14 | $44.50 | 1.12M |
| 2026-08-19 | $43.19 | -7.60% | $44.68 | $45.06 | $43.15 | 1.09M |
| 2026-08-18 | $46.74 | -6.86% | $47.88 | $48.35 | $46.36 | 1.51M |
| 2026-08-17 | $50.18 | -2.01% | $50.56 | $50.96 | $48.32 | 1.07M |
| 2026-08-14 | $51.21 | +1.91% | $50.56 | $52.58 | $50.25 | 911.10K |
| 2026-08-13 | $50.25 | +2.24% | $48.59 | $50.38 | $47.20 | 1.50M |
| 2026-08-12 | $49.15 | +1.11% | $49.15 | $51.17 | $48.28 | 2.22M |
| 2026-08-11 | $48.61 | -24.76% | $50.00 | $53.45 | $47.03 | 4.24M |
| 2026-08-10 | $64.61 | +2.24% | $63.20 | $65.57 | $60.71 | 1.27M |
| 2026-08-07 | $63.19 | +5.87% | $61.04 | $64.13 | $61.01 | 669.50K |
| 2026-08-06 | $59.69 | -2.86% | $59.90 | $60.93 | $58.64 | 479.20K |
| 2026-08-05 | $61.45 | -3.94% | $64.29 | $64.80 | $60.62 | 462.60K |
| 2026-08-04 | $63.97 | +13.60% | $58.70 | $64.04 | $58.70 | 1.02M |
| 2026-08-03 | $56.31 | +4.18% | $54.90 | $56.56 | $53.83 | 522.50K |
| 2026-07-31 | $54.05 | -2.93% | $54.88 | $55.45 | $52.80 | 530.30K |
| 2026-07-30 | $55.68 | +0.71% | $54.63 | $55.80 | $53.64 | 461.90K |
| 2026-07-29 | $55.29 | -2.45% | $55.58 | $57.82 | $53.81 | 746.90K |
| 2026-07-28 | $56.68 | +5.29% | $53.99 | $56.69 | $53.32 | 576.80K |
| 2026-07-27 | $53.83 | +10.17% | $52.04 | $53.86 | $51.69 | 471.70K |
| 2026-07-24 | $48.86 | -1.39% | $49.55 | $50.05 | $48.28 | 418.30K |
| 2026-07-23 | $49.55 | -4.77% | $50.83 | $51.17 | $49.00 | 683.70K |
| 2026-07-22 | $52.03 | -5.23% | $54.08 | $54.49 | $51.42 | 540.90K |
| 2026-07-21 | $54.90 | +1.80% | $55.41 | $56.01 | $54.22 | 655.80K |
| 2026-07-20 | $53.93 | +0.26% | $53.95 | $54.77 | $53.63 | 324.80K |
| 2026-07-17 | $53.79 | -2.50% | $53.49 | $54.48 | $52.10 | 388.00K |
| 2026-07-16 | $55.17 | -0.70% | $56.09 | $56.78 | $54.73 | 679.30K |
| 2026-07-15 | $55.56 | +4.83% | $53.79 | $55.80 | $53.21 | 637.60K |
| 2026-07-14 | $53.00 | +1.49% | $51.11 | $54.43 | $50.27 | 559.80K |
| 2026-07-13 | $52.22 | -4.31% | $53.05 | $53.50 | $51.72 | 557.80K |
| 2026-07-10 | $54.57 | +0.42% | $56.49 | $56.49 | $53.93 | 435.00K |
| 2026-07-09 | $54.34 | +1.00% | $52.99 | $55.25 | $52.35 | 555.90K |
| 2026-07-08 | $53.80 | -4.42% | $54.46 | $55.24 | $52.74 | 623.00K |
| 2026-07-07 | $56.29 | -0.78% | $56.00 | $57.54 | $54.96 | 686.50K |
| 2026-07-06 | $56.73 | -1.70% | $57.59 | $59.30 | $56.67 | 700.70K |
| 2026-07-02 | $57.71 | +0.67% | $57.31 | $58.73 | $56.81 | 534.80K |
| 2026-07-01 | $57.33 | +3.55% | $56.11 | $59.45 | $55.52 | 1.06M |
| 2026-06-30 | $55.36 | -3.86% | $55.93 | $56.12 | $52.44 | 1.08M |
| 2026-06-29 | $57.58 | +8.48% | $54.68 | $57.61 | $53.73 | 1.49M |
| 2026-06-26 | $53.08 | +8.46% | $48.90 | $53.54 | $48.90 | 1.05M |
| 2026-06-25 | $48.94 | -0.97% | $49.46 | $50.70 | $48.27 | 513.20K |
| 2026-06-24 | $49.42 | +5.28% | $47.19 | $50.62 | $47.16 | 642.60K |
| 2026-06-23 | $46.94 | -2.15% | $47.13 | $48.68 | $46.21 | 495.60K |
| 2026-06-22 | $47.97 | -2.14% | $48.43 | $51.39 | $47.82 | 1.10M |
| 2026-06-18 | $49.02 | +4.21% | $47.67 | $49.35 | $46.31 | 1.42M |
| 2026-06-17 | $47.04 | +0.17% | $47.58 | $49.33 | $46.77 | 664.20K |
| 2026-06-16 | $46.96 | -3.90% | $48.69 | $49.68 | $46.15 | 586.90K |
| 2026-06-15 | $48.87 | +7.99% | $46.07 | $48.96 | $46.00 | 639.90K |
| 2026-06-12 | $45.25 | -0.07% | $45.79 | $46.35 | $44.48 | 413.60K |
| 2026-06-11 | $45.28 | +0.96% | $44.64 | $45.68 | $43.60 | 582.90K |
| 2026-06-10 | $44.85 | -4.57% | $45.79 | $47.64 | $44.79 | 602.90K |
| 2026-06-09 | $47.00 | +0.77% | $47.04 | $48.51 | $45.05 | 578.30K |
| 2026-06-08 | $46.64 | +2.80% | $45.38 | $47.17 | $45.01 | 690.70K |
| 2026-06-05 | $45.37 | -5.08% | $47.61 | $47.77 | $44.74 | 581.00K |
| 2026-06-04 | $47.80 | +3.44% | $46.01 | $49.67 | $46.01 | 626.30K |
| 2026-06-03 | $46.21 | -1.68% | $46.95 | $47.28 | $44.85 | 766.90K |
| 2026-06-02 | $47.00 | -2.37% | $47.23 | $47.89 | $45.56 | 875.30K |
| 2026-06-01 | $48.14 | +13.30% | $43.89 | $48.23 | $43.38 | 1.59M |
| 2026-05-29 | $42.49 | +2.32% | $41.98 | $42.82 | $41.78 | 748.20K |
| 2026-05-28 | $41.53 | -0.42% | $41.00 | $41.86 | $40.17 | 626.50K |
| 2026-05-27 | $41.70 | +2.11% | $40.91 | $42.27 | $40.46 | 548.40K |
| 2026-05-26 | $40.84 | +1.54% | $40.26 | $41.22 | $39.71 | 626.90K |