LIFE360 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 13.720 | 14.470 | 13.590 | 13.800 | 13.800 | 4,042,782 |
| 2024-06-06 | 14.690 | 14.690 | 14.690 | 14.690 | 14.690 | 0 |
| 2024-06-05 | 15.350 | 15.570 | 14.690 | 14.690 | 14.690 | 1,389,779 |
| 2024-06-04 | 15.670 | 16.280 | 15.180 | 15.460 | 15.460 | 1,148,574 |
| 2024-06-03 | 15.400 | 15.690 | 15.030 | 15.180 | 15.180 | 288,998 |
| 2024-05-31 | 14.960 | 15.300 | 14.820 | 15.300 | 15.300 | 561,962 |
| 2024-05-30 | 14.600 | 15.010 | 14.270 | 14.830 | 14.830 | 453,380 |
| 2024-05-29 | 14.990 | 15.070 | 14.700 | 14.800 | 14.800 | 838,947 |
| 2024-05-28 | 15.350 | 15.420 | 15.050 | 15.100 | 15.100 | 391,065 |
| 2024-05-27 | 15.100 | 15.520 | 15.100 | 15.400 | 15.400 | 667,470 |
| 2024-05-24 | 14.970 | 15.490 | 14.780 | 15.040 | 15.040 | 603,158 |
| 2024-05-23 | 15.830 | 15.880 | 15.090 | 15.140 | 15.140 | 702,326 |
| 2024-05-22 | 16.540 | 16.960 | 15.670 | 15.820 | 15.820 | 1,081,496 |
| 2024-05-21 | 15.990 | 16.550 | 15.920 | 16.550 | 16.550 | 685,238 |
| 2024-05-20 | 15.500 | 15.990 | 15.360 | 15.990 | 15.990 | 338,986 |
| 2024-05-17 | 15.370 | 15.770 | 15.270 | 15.470 | 15.470 | 484,578 |
| 2024-05-16 | 15.050 | 15.840 | 15.000 | 15.760 | 15.760 | 914,734 |
| 2024-05-15 | 15.000 | 15.330 | 14.800 | 15.140 | 15.140 | 638,226 |
| 2024-05-14 | 15.010 | 15.120 | 14.710 | 14.950 | 14.950 | 738,759 |
| 2024-05-13 | 15.350 | 15.700 | 15.030 | 15.380 | 15.380 | 1,061,871 |
| 2024-05-10 | 15.070 | 15.110 | 14.000 | 15.110 | 15.110 | 1,940,130 |
| 2024-05-09 | 15.380 | 15.730 | 15.350 | 15.500 | 15.500 | 955,274 |
| 2024-05-08 | 15.350 | 15.490 | 15.200 | 15.350 | 15.350 | 835,765 |
| 2024-05-07 | 15.200 | 15.530 | 15.070 | 15.390 | 15.390 | 709,809 |
| 2024-05-06 | 14.780 | 14.915 | 14.500 | 14.900 | 14.900 | 862,223 |
| 2024-05-03 | 14.820 | 15.020 | 14.690 | 14.800 | 14.800 | 520,552 |
| 2024-05-02 | 14.010 | 14.705 | 14.010 | 14.590 | 14.590 | 631,655 |
| 2024-05-01 | 13.500 | 14.350 | 13.390 | 14.350 | 14.350 | 700,951 |
| 2024-04-30 | 13.990 | 14.175 | 13.720 | 13.770 | 13.770 | 765,284 |
| 2024-04-29 | 13.800 | 14.120 | 13.750 | 14.050 | 14.050 | 472,696 |
| 2024-04-26 | 13.290 | 13.690 | 13.100 | 13.670 | 13.670 | 507,159 |
| 2024-04-24 | 13.690 | 13.740 | 13.280 | 13.410 | 13.410 | 520,126 |
| 2024-04-23 | 13.300 | 13.650 | 13.260 | 13.460 | 13.460 | 575,242 |
| 2024-04-22 | 12.880 | 13.220 | 12.850 | 13.220 | 13.220 | 486,386 |
| 2024-04-19 | 12.960 | 13.150 | 12.550 | 12.830 | 12.830 | 700,823 |
| 2024-04-18 | 12.970 | 13.255 | 12.970 | 13.080 | 13.080 | 399,233 |
| 2024-04-17 | 13.000 | 13.300 | 12.990 | 13.100 | 13.100 | 376,594 |
| 2024-04-16 | 12.900 | 13.090 | 12.710 | 13.040 | 13.040 | 678,308 |
| 2024-04-15 | 13.150 | 13.500 | 13.055 | 13.170 | 13.170 | 581,447 |
| 2024-04-12 | 13.670 | 14.190 | 13.550 | 13.550 | 13.550 | 719,456 |
| 2024-04-11 | 13.540 | 13.810 | 13.480 | 13.700 | 13.700 | 471,633 |
| 2024-04-10 | 13.710 | 13.810 | 13.370 | 13.750 | 13.750 | 762,423 |
| 2024-04-09 | 14.460 | 14.560 | 13.710 | 13.740 | 13.740 | 914,139 |
| 2024-04-08 | 14.000 | 14.840 | 13.970 | 14.180 | 14.180 | 2,426,972 |
| 2024-04-05 | 12.450 | 12.490 | 12.010 | 12.140 | 12.140 | 571,781 |
| 2024-04-04 | 12.590 | 12.690 | 12.330 | 12.430 | 12.430 | 530,170 |
| 2024-04-03 | 12.780 | 12.960 | 12.450 | 12.470 | 12.470 | 460,019 |
| 2024-04-02 | 13.090 | 13.090 | 12.680 | 12.910 | 12.910 | 525,637 |
| 2024-03-28 | 13.150 | 13.340 | 12.970 | 13.090 | 13.090 | 1,054,197 |
| 2024-03-27 | 12.950 | 13.190 | 12.660 | 12.840 | 12.840 | 771,182 |
| 2024-03-26 | 12.810 | 13.150 | 12.470 | 13.090 | 13.090 | 955,457 |
| 2024-03-25 | 13.250 | 13.450 | 13.000 | 13.100 | 13.100 | 790,708 |
| 2024-03-22 | 13.400 | 13.750 | 13.240 | 13.700 | 13.700 | 1,674,252 |
| 2024-03-21 | 12.970 | 13.470 | 12.940 | 13.240 | 13.240 | 1,697,737 |
| 2024-03-20 | 12.500 | 12.960 | 12.250 | 12.960 | 12.960 | 620,070 |
| 2024-03-19 | 12.340 | 12.850 | 12.150 | 12.620 | 12.620 | 782,384 |
| 2024-03-18 | 12.000 | 12.580 | 11.930 | 12.580 | 12.580 | 480,886 |
| 2024-03-15 | 12.400 | 12.470 | 11.960 | 12.160 | 12.160 | 1,509,333 |
| 2024-03-14 | 13.190 | 13.360 | 12.620 | 12.630 | 12.630 | 649,470 |
| 2024-03-13 | 12.980 | 13.350 | 12.870 | 13.050 | 13.050 | 1,294,102 |
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.