LIFE360 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 12.980 | 13.350 | 12.870 | 13.050 | 13.050 | 1,294,102 |
| 2024-03-12 | 12.200 | 12.950 | 12.180 | 12.830 | 12.830 | 1,346,651 |
| 2024-03-11 | 12.330 | 12.330 | 11.930 | 12.200 | 12.200 | 627,559 |
| 2024-03-08 | 11.690 | 12.500 | 11.660 | 12.340 | 12.340 | 2,527,937 |
| 2024-03-07 | 11.600 | 12.280 | 11.600 | 11.660 | 11.660 | 1,735,196 |
| 2024-03-06 | 11.380 | 11.970 | 11.110 | 11.370 | 11.370 | 1,750,752 |
| 2024-03-05 | 11.550 | 12.170 | 11.270 | 11.970 | 11.970 | 2,022,287 |
| 2024-03-04 | 11.180 | 12.670 | 11.010 | 12.150 | 12.150 | 4,096,914 |
| 2024-03-01 | 9.320 | 11.550 | 9.200 | 11.300 | 11.300 | 9,676,214 |
| 2024-02-29 | 8.050 | 8.400 | 8.050 | 8.160 | 8.160 | 1,255,975 |
| 2024-02-28 | 7.900 | 8.150 | 7.800 | 8.010 | 8.010 | 1,136,854 |
| 2024-02-27 | 7.970 | 8.040 | 7.720 | 7.770 | 7.770 | 528,375 |
| 2024-02-26 | 7.650 | 8.020 | 7.650 | 7.980 | 7.980 | 401,047 |
| 2024-02-23 | 7.950 | 8.290 | 7.845 | 7.870 | 7.870 | 721,452 |
| 2024-02-22 | 7.630 | 7.940 | 7.510 | 7.910 | 7.910 | 364,080 |
| 2024-02-21 | 7.650 | 7.790 | 7.520 | 7.610 | 7.610 | 274,837 |
| 2024-02-20 | 7.890 | 7.945 | 7.750 | 7.780 | 7.780 | 356,948 |
| 2024-02-19 | 7.880 | 7.970 | 7.765 | 7.860 | 7.860 | 326,927 |
| 2024-02-16 | 7.850 | 7.990 | 7.830 | 7.990 | 7.990 | 757,833 |
| 2024-02-15 | 7.530 | 8.010 | 7.490 | 7.830 | 7.830 | 588,802 |
| 2024-02-14 | 7.560 | 7.690 | 7.350 | 7.380 | 7.380 | 545,161 |
| 2024-02-13 | 7.900 | 7.940 | 7.760 | 7.780 | 7.780 | 542,937 |
| 2024-02-12 | 8.000 | 8.080 | 7.810 | 7.820 | 7.820 | 382,773 |
| 2024-02-09 | 7.680 | 8.000 | 7.510 | 7.860 | 7.860 | 759,556 |
| 2024-02-08 | 7.670 | 7.720 | 7.610 | 7.690 | 7.690 | 637,623 |
| 2024-02-07 | 7.570 | 7.740 | 7.460 | 7.680 | 7.680 | 602,394 |
| 2024-02-06 | 7.480 | 7.650 | 7.250 | 7.500 | 7.500 | 380,981 |
| 2024-02-05 | 7.670 | 7.670 | 7.440 | 7.480 | 7.480 | 391,339 |
| 2024-02-02 | 7.610 | 7.860 | 7.530 | 7.670 | 7.670 | 1,001,295 |
| 2024-02-01 | 7.610 | 7.670 | 7.500 | 7.590 | 7.590 | 571,270 |
| 2024-01-31 | 7.750 | 7.790 | 7.520 | 7.750 | 7.750 | 720,162 |
| 2024-01-30 | 7.670 | 7.955 | 7.650 | 7.780 | 7.780 | 778,532 |
| 2024-01-29 | 7.350 | 7.730 | 7.350 | 7.730 | 7.730 | 517,654 |
| 2024-01-25 | 7.320 | 7.480 | 7.250 | 7.450 | 7.450 | 381,438 |
| 2024-01-24 | 7.310 | 7.450 | 7.270 | 7.330 | 7.330 | 455,435 |
| 2024-01-23 | 7.360 | 7.580 | 7.280 | 7.410 | 7.410 | 442,239 |
| 2024-01-22 | 7.150 | 7.480 | 7.130 | 7.450 | 7.450 | 545,762 |
| 2024-01-19 | 7.130 | 7.370 | 7.070 | 7.110 | 7.110 | 321,537 |
| 2024-01-18 | 6.700 | 7.120 | 6.650 | 7.070 | 7.070 | 660,928 |
| 2024-01-17 | 6.750 | 6.940 | 6.710 | 6.860 | 6.860 | 379,626 |
| 2024-01-16 | 6.820 | 6.980 | 6.650 | 6.840 | 6.840 | 425,065 |
| 2024-01-15 | 6.850 | 6.850 | 6.720 | 6.780 | 6.780 | 41,839 |
| 2024-01-12 | 6.780 | 6.850 | 6.660 | 6.780 | 6.780 | 461,931 |
| 2024-01-11 | 6.920 | 6.920 | 6.600 | 6.780 | 6.780 | 518,633 |
| 2024-01-10 | 6.930 | 7.070 | 6.820 | 6.830 | 6.830 | 360,698 |
| 2024-01-09 | 7.030 | 7.080 | 6.880 | 6.980 | 6.980 | 865,641 |
| 2024-01-08 | 6.930 | 6.930 | 6.800 | 6.820 | 6.820 | 300,940 |
| 2024-01-05 | 7.150 | 7.150 | 6.880 | 6.940 | 6.940 | 671,262 |
| 2024-01-04 | 7.220 | 7.280 | 7.100 | 7.100 | 7.100 | 444,058 |
| 2024-01-03 | 7.400 | 7.400 | 7.170 | 7.220 | 7.220 | 720,816 |
| 2024-01-02 | 7.550 | 7.570 | 7.440 | 7.480 | 7.480 | 110,209 |
| 2023-12-29 | 7.620 | 7.620 | 7.510 | 7.560 | 7.560 | 979,067 |
| 2023-12-28 | 7.620 | 7.690 | 7.510 | 7.580 | 7.580 | 292,201 |
| 2023-12-27 | 7.220 | 7.650 | 7.220 | 7.610 | 7.610 | 425,867 |
| 2023-12-22 | 7.250 | 7.440 | 7.250 | 7.310 | 7.310 | 139,798 |
| 2023-12-21 | 7.480 | 7.480 | 7.180 | 7.250 | 7.250 | 521,543 |
| 2023-12-20 | 7.350 | 7.620 | 7.250 | 7.550 | 7.550 | 521,101 |
| 2023-12-19 | 7.350 | 7.470 | 7.290 | 7.440 | 7.440 | 354,831 |
| 2023-12-18 | 7.160 | 7.430 | 7.160 | 7.350 | 7.350 | 244,308 |
| 2023-12-15 | 7.250 | 7.440 | 7.020 | 7.330 | 7.330 | 1,112,124 |
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.