LIFE360 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 19.150 | 19.250 | 18.900 | 18.900 | 18.900 | 513,459 |
| 2024-08-30 | 19.300 | 19.300 | 19.070 | 19.120 | 19.120 | 476,212 |
| 2024-08-29 | 19.050 | 19.230 | 18.800 | 18.960 | 18.960 | 395,255 |
| 2024-08-28 | 19.400 | 19.620 | 19.200 | 19.250 | 19.250 | 712,528 |
| 2024-08-27 | 19.220 | 19.230 | 18.830 | 19.120 | 19.120 | 962,722 |
| 2024-08-26 | 19.600 | 19.960 | 19.340 | 19.470 | 19.470 | 1,462,547 |
| 2024-08-23 | 19.270 | 19.480 | 19.120 | 19.360 | 19.360 | 918,421 |
| 2024-08-22 | 19.130 | 19.490 | 19.080 | 19.110 | 19.110 | 1,283,481 |
| 2024-08-21 | 18.600 | 19.080 | 18.450 | 18.750 | 18.750 | 879,123 |
| 2024-08-20 | 18.200 | 18.440 | 18.030 | 18.420 | 18.420 | 827,767 |
| 2024-08-19 | 18.040 | 18.350 | 18.030 | 18.120 | 18.120 | 633,784 |
| 2024-08-16 | 18.170 | 18.380 | 17.750 | 17.970 | 17.970 | 880,913 |
| 2024-08-15 | 17.990 | 18.340 | 17.890 | 17.940 | 17.940 | 882,067 |
| 2024-08-14 | 17.650 | 18.000 | 17.460 | 17.790 | 17.790 | 1,442,168 |
| 2024-08-13 | 17.300 | 17.370 | 16.870 | 17.340 | 17.340 | 641,956 |
| 2024-08-12 | 17.720 | 17.800 | 16.980 | 17.360 | 17.360 | 2,136,480 |
| 2024-08-09 | 17.000 | 17.950 | 16.740 | 17.560 | 17.560 | 3,229,511 |
| 2024-08-08 | 14.910 | 15.280 | 14.630 | 14.870 | 14.870 | 1,089,685 |
| 2024-08-07 | 15.200 | 15.460 | 15.000 | 15.100 | 15.100 | 1,104,640 |
| 2024-08-06 | 14.900 | 15.520 | 14.520 | 15.160 | 15.160 | 1,620,500 |
| 2024-08-05 | 16.400 | 16.480 | 15.170 | 15.170 | 15.170 | 1,285,160 |
| 2024-08-02 | 16.980 | 16.980 | 16.560 | 16.680 | 16.680 | 724,857 |
| 2024-08-01 | 16.930 | 17.350 | 16.840 | 17.350 | 17.350 | 1,004,594 |
| 2024-07-31 | 16.220 | 16.590 | 16.210 | 16.560 | 16.560 | 1,530,634 |
| 2024-07-30 | 16.070 | 16.270 | 15.960 | 16.150 | 16.150 | 551,531 |
| 2024-07-29 | 16.000 | 16.300 | 15.850 | 16.130 | 16.130 | 515,870 |
| 2024-07-26 | 15.840 | 15.880 | 15.420 | 15.700 | 15.700 | 1,152,996 |
| 2024-07-25 | 16.000 | 16.280 | 15.720 | 15.870 | 15.870 | 871,106 |
| 2024-07-24 | 16.400 | 16.630 | 16.060 | 16.370 | 16.370 | 539,891 |
| 2024-07-23 | 16.270 | 16.470 | 16.070 | 16.250 | 16.250 | 670,011 |
| 2024-07-22 | 16.060 | 16.430 | 15.900 | 16.060 | 16.060 | 685,026 |
| 2024-07-19 | 16.080 | 16.255 | 15.600 | 16.200 | 16.200 | 581,849 |
| 2024-07-18 | 16.710 | 16.830 | 16.240 | 16.420 | 16.420 | 1,020,901 |
| 2024-07-17 | 17.040 | 17.250 | 16.860 | 17.010 | 17.010 | 1,112,851 |
| 2024-07-16 | 16.950 | 17.060 | 16.700 | 16.710 | 16.710 | 1,366,888 |
| 2024-07-15 | 17.010 | 17.150 | 16.610 | 16.980 | 16.980 | 917,187 |
| 2024-07-12 | 16.500 | 16.940 | 16.500 | 16.920 | 16.920 | 629,099 |
| 2024-07-11 | 16.520 | 16.680 | 16.450 | 16.550 | 16.550 | 347,058 |
| 2024-07-10 | 16.010 | 16.440 | 15.800 | 16.190 | 16.190 | 619,300 |
| 2024-07-09 | 16.100 | 16.620 | 16.100 | 16.370 | 16.370 | 782,378 |
| 2024-07-08 | 15.930 | 16.210 | 15.850 | 16.050 | 16.050 | 480,468 |
| 2024-07-05 | 15.800 | 16.000 | 15.670 | 15.980 | 15.980 | 258,291 |
| 2024-07-04 | 16.150 | 16.230 | 15.780 | 15.860 | 15.860 | 488,037 |
| 2024-07-03 | 15.670 | 16.020 | 15.670 | 15.980 | 15.980 | 716,653 |
| 2024-07-02 | 16.110 | 16.180 | 15.680 | 15.680 | 15.680 | 524,782 |
| 2024-07-01 | 16.280 | 16.310 | 16.010 | 16.130 | 16.130 | 720,399 |
| 2024-06-28 | 16.180 | 16.470 | 15.890 | 16.370 | 16.370 | 508,784 |
| 2024-06-27 | 15.710 | 16.180 | 15.600 | 16.180 | 16.180 | 601,861 |
| 2024-06-26 | 15.950 | 16.010 | 15.680 | 15.850 | 15.850 | 692,466 |
| 2024-06-25 | 15.880 | 16.150 | 15.750 | 15.900 | 15.900 | 525,523 |
| 2024-06-24 | 15.770 | 16.050 | 15.600 | 15.730 | 15.730 | 386,283 |
| 2024-06-21 | 15.530 | 15.800 | 15.460 | 15.660 | 15.660 | 1,897,657 |
| 2024-06-20 | 15.850 | 15.850 | 15.400 | 15.710 | 15.710 | 813,276 |
| 2024-06-19 | 15.950 | 16.050 | 15.660 | 15.730 | 15.730 | 612,414 |
| 2024-06-18 | 15.350 | 15.890 | 15.190 | 15.800 | 15.800 | 1,372,084 |
| 2024-06-17 | 15.100 | 15.655 | 15.035 | 15.440 | 15.440 | 910,206 |
| 2024-06-14 | 14.400 | 15.310 | 14.350 | 15.070 | 15.070 | 1,246,436 |
| 2024-06-13 | 13.850 | 14.360 | 13.780 | 14.290 | 14.290 | 1,637,059 |
| 2024-06-12 | 13.700 | 13.780 | 13.220 | 13.780 | 13.780 | 1,032,618 |
| 2024-06-11 | 13.660 | 13.750 | 13.400 | 13.700 | 13.700 | 1,506,814 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.