LIFE360 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 8.460 | 8.770 | 8.450 | 8.740 | 8.740 | 843,487 |
| 2023-09-20 | 8.880 | 8.910 | 8.570 | 8.620 | 8.620 | 320,296 |
| 2023-09-19 | 8.950 | 9.040 | 8.760 | 8.880 | 8.880 | 403,431 |
| 2023-09-18 | 9.110 | 9.210 | 8.900 | 8.900 | 8.900 | 252,211 |
| 2023-09-15 | 8.740 | 9.290 | 8.740 | 9.250 | 9.250 | 1,201,673 |
| 2023-09-14 | 8.530 | 8.710 | 8.440 | 8.670 | 8.670 | 531,008 |
| 2023-09-13 | 8.560 | 8.640 | 8.430 | 8.530 | 8.530 | 505,201 |
| 2023-09-12 | 8.630 | 8.750 | 8.360 | 8.620 | 8.620 | 556,807 |
| 2023-09-11 | 8.510 | 8.750 | 8.290 | 8.730 | 8.730 | 577,626 |
| 2023-09-08 | 8.710 | 8.780 | 8.510 | 8.540 | 8.540 | 393,054 |
| 2023-09-07 | 8.830 | 8.830 | 8.620 | 8.710 | 8.710 | 693,112 |
| 2023-09-06 | 8.800 | 8.880 | 8.560 | 8.830 | 8.830 | 565,155 |
| 2023-09-05 | 9.100 | 9.110 | 8.820 | 8.850 | 8.850 | 499,544 |
| 2023-09-04 | 9.250 | 9.290 | 9.040 | 9.120 | 9.120 | 301,942 |
| 2023-09-01 | 9.300 | 9.350 | 9.030 | 9.200 | 9.200 | 300,023 |
| 2023-08-31 | 9.180 | 9.390 | 9.090 | 9.330 | 9.330 | 777,685 |
| 2023-08-30 | 8.800 | 9.050 | 8.800 | 8.940 | 8.940 | 884,385 |
| 2023-08-29 | 8.910 | 8.960 | 8.580 | 8.710 | 8.710 | 605,495 |
| 2023-08-28 | 8.830 | 8.830 | 8.610 | 8.830 | 8.830 | 483,190 |
| 2023-08-25 | 8.440 | 8.860 | 8.400 | 8.830 | 8.830 | 308,465 |
| 2023-08-24 | 8.540 | 8.830 | 8.450 | 8.800 | 8.800 | 606,682 |
| 2023-08-23 | 8.420 | 8.490 | 8.320 | 8.410 | 8.410 | 238,235 |
| 2023-08-22 | 8.260 | 8.530 | 8.260 | 8.460 | 8.460 | 400,774 |
| 2023-08-21 | 8.130 | 8.250 | 8.070 | 8.180 | 8.180 | 769,534 |
| 2023-08-18 | 8.140 | 8.370 | 8.140 | 8.170 | 8.170 | 594,366 |
| 2023-08-17 | 8.480 | 8.570 | 8.160 | 8.350 | 8.350 | 944,656 |
| 2023-08-16 | 8.900 | 9.140 | 8.400 | 8.570 | 8.570 | 1,336,053 |
| 2023-08-15 | 8.720 | 9.480 | 8.630 | 9.010 | 9.010 | 3,589,934 |
| 2023-08-14 | 7.850 | 8.030 | 7.800 | 8.020 | 8.020 | 562,188 |
| 2023-08-11 | 7.940 | 8.075 | 7.740 | 7.790 | 7.790 | 866,405 |
| 2023-08-10 | 7.820 | 7.960 | 7.800 | 7.890 | 7.890 | 510,856 |
| 2023-08-09 | 7.830 | 7.910 | 7.770 | 7.850 | 7.850 | 653,577 |
| 2023-08-08 | 7.510 | 7.830 | 7.510 | 7.810 | 7.810 | 1,444,143 |
| 2023-08-07 | 7.670 | 7.670 | 7.480 | 7.560 | 7.560 | 165,178 |
| 2023-08-04 | 7.500 | 7.745 | 7.450 | 7.640 | 7.640 | 499,955 |
| 2023-08-03 | 7.510 | 7.620 | 7.410 | 7.570 | 7.570 | 472,089 |
| 2023-08-02 | 7.560 | 7.710 | 7.510 | 7.630 | 7.630 | 625,395 |
| 2023-08-01 | 7.700 | 7.740 | 7.600 | 7.640 | 7.640 | 283,900 |
| 2023-07-31 | 7.730 | 7.835 | 7.640 | 7.730 | 7.730 | 450,071 |
| 2023-07-28 | 7.750 | 7.930 | 7.480 | 7.610 | 7.610 | 652,441 |
| 2023-07-27 | 7.830 | 7.950 | 7.800 | 7.860 | 7.860 | 805,497 |
| 2023-07-26 | 7.760 | 7.970 | 7.690 | 7.830 | 7.830 | 577,853 |
| 2023-07-25 | 7.850 | 7.890 | 7.600 | 7.750 | 7.750 | 491,333 |
| 2023-07-24 | 7.620 | 7.840 | 7.540 | 7.820 | 7.820 | 410,788 |
| 2023-07-21 | 7.850 | 7.910 | 7.570 | 7.620 | 7.620 | 836,592 |
| 2023-07-20 | 7.980 | 7.980 | 7.700 | 7.850 | 7.850 | 798,055 |
| 2023-07-19 | 7.720 | 7.920 | 7.720 | 7.880 | 7.880 | 793,402 |
| 2023-07-18 | 7.880 | 7.970 | 7.790 | 7.850 | 7.850 | 554,696 |
| 2023-07-17 | 7.890 | 7.890 | 7.710 | 7.880 | 7.880 | 524,407 |
| 2023-07-14 | 7.870 | 8.000 | 7.860 | 7.910 | 7.910 | 937,893 |
| 2023-07-13 | 7.510 | 7.800 | 7.510 | 7.770 | 7.770 | 1,090,565 |
| 2023-07-12 | 7.290 | 7.510 | 7.280 | 7.460 | 7.460 | 651,498 |
| 2023-07-11 | 7.400 | 7.420 | 7.200 | 7.250 | 7.250 | 384,676 |
| 2023-07-10 | 7.420 | 7.580 | 7.210 | 7.270 | 7.270 | 287,805 |
| 2023-07-07 | 7.330 | 7.525 | 7.270 | 7.350 | 7.350 | 467,622 |
| 2023-07-06 | 7.710 | 7.810 | 7.410 | 7.550 | 7.550 | 754,961 |
| 2023-07-05 | 7.700 | 8.000 | 7.700 | 7.830 | 7.830 | 1,109,233 |
| 2023-07-04 | 7.670 | 7.895 | 7.640 | 7.740 | 7.740 | 746,339 |
| 2023-07-03 | 7.760 | 7.840 | 7.530 | 7.720 | 7.720 | 901,367 |
| 2023-06-30 | 7.320 | 7.600 | 7.320 | 7.600 | 7.600 | 1,062,728 |
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.