LIFE360 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 6.870 | 7.260 | 6.770 | 7.260 | 7.260 | 2,657,538 |
| 2023-12-13 | 6.970 | 7.010 | 6.680 | 6.710 | 6.710 | 606,284 |
| 2023-12-12 | 7.070 | 7.070 | 6.880 | 6.890 | 6.890 | 470,366 |
| 2023-12-11 | 7.130 | 7.145 | 6.940 | 7.020 | 7.020 | 297,216 |
| 2023-12-08 | 6.950 | 7.190 | 6.830 | 7.070 | 7.070 | 637,617 |
| 2023-12-07 | 7.020 | 7.050 | 6.710 | 6.860 | 6.860 | 1,419,832 |
| 2023-12-06 | 7.580 | 7.580 | 6.920 | 7.020 | 7.020 | 1,911,716 |
| 2023-12-05 | 7.580 | 7.690 | 7.350 | 7.580 | 7.580 | 859,188 |
| 2023-12-04 | 7.710 | 7.960 | 7.620 | 7.780 | 7.780 | 329,210 |
| 2023-12-01 | 7.690 | 7.690 | 7.540 | 7.670 | 7.670 | 216,895 |
| 2023-11-30 | 7.850 | 7.970 | 7.570 | 7.710 | 7.710 | 843,069 |
| 2023-11-29 | 7.690 | 7.840 | 7.590 | 7.820 | 7.820 | 443,707 |
| 2023-11-28 | 7.440 | 7.710 | 7.410 | 7.660 | 7.660 | 584,538 |
| 2023-11-27 | 7.570 | 7.670 | 7.350 | 7.530 | 7.530 | 361,653 |
| 2023-11-24 | 7.650 | 7.840 | 7.540 | 7.560 | 7.560 | 405,063 |
| 2023-11-23 | 7.350 | 7.650 | 7.350 | 7.610 | 7.610 | 777,889 |
| 2023-11-22 | 7.610 | 7.720 | 7.160 | 7.350 | 7.350 | 1,197,251 |
| 2023-11-21 | 8.000 | 8.000 | 7.490 | 7.720 | 7.720 | 1,517,079 |
| 2023-11-20 | 8.110 | 8.190 | 7.850 | 7.920 | 7.920 | 569,773 |
| 2023-11-17 | 8.330 | 8.330 | 8.040 | 8.150 | 8.150 | 456,470 |
| 2023-11-16 | 8.750 | 8.880 | 8.150 | 8.260 | 8.260 | 1,028,408 |
| 2023-11-15 | 9.090 | 9.340 | 8.620 | 8.880 | 8.880 | 1,591,615 |
| 2023-11-14 | 8.050 | 8.460 | 8.020 | 8.390 | 8.390 | 630,493 |
| 2023-11-13 | 8.100 | 8.100 | 7.845 | 7.910 | 7.910 | 245,135 |
| 2023-11-10 | 7.820 | 7.960 | 7.800 | 7.960 | 7.960 | 182,742 |
| 2023-11-09 | 8.110 | 8.120 | 7.900 | 7.950 | 7.950 | 238,803 |
| 2023-11-08 | 8.160 | 8.160 | 7.990 | 8.110 | 8.110 | 206,089 |
| 2023-11-07 | 7.960 | 8.160 | 7.870 | 8.130 | 8.130 | 206,676 |
| 2023-11-06 | 7.750 | 8.190 | 7.750 | 8.000 | 8.000 | 395,017 |
| 2023-11-03 | 7.920 | 8.070 | 7.690 | 7.810 | 7.810 | 436,263 |
| 2023-11-02 | 7.540 | 7.880 | 7.530 | 7.810 | 7.810 | 260,457 |
| 2023-11-01 | 7.720 | 7.840 | 7.470 | 7.470 | 7.470 | 442,280 |
| 2023-10-31 | 7.400 | 7.850 | 7.390 | 7.750 | 7.750 | 872,662 |
| 2023-10-30 | 7.330 | 7.580 | 7.190 | 7.400 | 7.400 | 633,952 |
| 2023-10-27 | 7.410 | 7.560 | 7.100 | 7.480 | 7.480 | 451,120 |
| 2023-10-26 | 7.610 | 7.680 | 7.210 | 7.470 | 7.470 | 922,104 |
| 2023-10-25 | 7.710 | 7.950 | 7.600 | 7.790 | 7.790 | 568,512 |
| 2023-10-24 | 7.850 | 7.930 | 7.580 | 7.700 | 7.700 | 411,740 |
| 2023-10-23 | 7.970 | 8.100 | 7.800 | 7.900 | 7.900 | 636,246 |
| 2023-10-20 | 8.090 | 8.220 | 7.910 | 8.060 | 8.060 | 766,438 |
| 2023-10-19 | 8.240 | 8.390 | 8.090 | 8.290 | 8.290 | 478,338 |
| 2023-10-18 | 8.440 | 8.520 | 8.090 | 8.440 | 8.440 | 260,821 |
| 2023-10-17 | 8.300 | 8.515 | 8.290 | 8.400 | 8.400 | 364,843 |
| 2023-10-16 | 8.350 | 8.460 | 8.050 | 8.150 | 8.150 | 410,173 |
| 2023-10-13 | 8.510 | 8.620 | 8.340 | 8.510 | 8.510 | 209,485 |
| 2023-10-12 | 8.530 | 8.680 | 8.440 | 8.610 | 8.610 | 266,368 |
| 2023-10-11 | 8.610 | 8.620 | 8.250 | 8.480 | 8.480 | 649,989 |
| 2023-10-10 | 8.170 | 8.750 | 8.120 | 8.580 | 8.580 | 1,232,862 |
| 2023-10-09 | 8.410 | 8.430 | 8.110 | 8.200 | 8.200 | 194,173 |
| 2023-10-06 | 8.250 | 8.440 | 8.020 | 8.410 | 8.410 | 342,397 |
| 2023-10-05 | 8.080 | 8.300 | 7.970 | 8.300 | 8.300 | 489,413 |
| 2023-10-04 | 8.030 | 8.040 | 7.850 | 8.000 | 8.000 | 494,487 |
| 2023-10-03 | 8.310 | 8.370 | 7.920 | 8.170 | 8.170 | 542,263 |
| 2023-10-02 | 8.240 | 8.450 | 8.210 | 8.360 | 8.360 | 268,567 |
| 2023-09-29 | 8.450 | 8.560 | 8.240 | 8.330 | 8.330 | 370,038 |
| 2023-09-28 | 8.570 | 8.660 | 8.330 | 8.400 | 8.400 | 519,610 |
| 2023-09-27 | 8.490 | 8.720 | 8.440 | 8.680 | 8.680 | 557,600 |
| 2023-09-26 | 8.890 | 8.930 | 8.730 | 8.830 | 8.830 | 218,813 |
| 2023-09-25 | 8.680 | 8.940 | 8.560 | 8.940 | 8.940 | 124,952 |
| 2023-09-22 | 8.480 | 8.810 | 8.370 | 8.740 | 8.740 | 381,717 |
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.