LIFE360 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 7.400 | 7.460 | 6.810 | 7.320 | 7.320 | 1,932,889 |
| 2023-06-28 | 7.150 | 7.380 | 7.150 | 7.350 | 7.350 | 768,139 |
| 2023-06-27 | 6.960 | 7.130 | 6.890 | 7.130 | 7.130 | 601,216 |
| 2023-06-26 | 7.070 | 7.070 | 6.880 | 7.030 | 7.030 | 461,622 |
| 2023-06-23 | 7.340 | 7.410 | 6.960 | 7.080 | 7.080 | 623,155 |
| 2023-06-22 | 7.250 | 7.430 | 7.250 | 7.380 | 7.380 | 528,604 |
| 2023-06-21 | 7.350 | 7.450 | 7.270 | 7.400 | 7.400 | 864,381 |
| 2023-06-20 | 7.000 | 7.410 | 6.895 | 7.370 | 7.370 | 842,307 |
| 2023-06-19 | 6.850 | 7.060 | 6.720 | 7.060 | 7.060 | 918,125 |
| 2023-06-16 | 6.890 | 7.120 | 6.760 | 6.870 | 6.870 | 1,343,680 |
| 2023-06-15 | 6.900 | 6.900 | 6.710 | 6.880 | 6.880 | 795,115 |
| 2023-06-14 | 6.850 | 6.900 | 6.660 | 6.860 | 6.860 | 798,995 |
| 2023-06-13 | 6.620 | 6.860 | 6.590 | 6.820 | 6.820 | 723,090 |
| 2023-06-09 | 6.650 | 6.700 | 6.450 | 6.520 | 6.520 | 350,189 |
| 2023-06-08 | 6.650 | 6.760 | 6.600 | 6.620 | 6.620 | 880,971 |
| 2023-06-07 | 6.850 | 6.920 | 6.590 | 6.760 | 6.760 | 929,270 |
| 2023-06-06 | 6.810 | 6.900 | 6.650 | 6.820 | 6.820 | 671,423 |
| 2023-06-05 | 6.950 | 6.950 | 6.780 | 6.800 | 6.800 | 462,853 |
| 2023-06-02 | 6.810 | 6.940 | 6.790 | 6.840 | 6.840 | 651,405 |
| 2023-06-01 | 6.900 | 6.900 | 6.650 | 6.690 | 6.690 | 554,886 |
| 2023-05-31 | 6.770 | 6.880 | 6.570 | 6.810 | 6.810 | 922,199 |
| 2023-05-30 | 6.760 | 6.760 | 6.620 | 6.740 | 6.740 | 300,352 |
| 2023-05-29 | 6.600 | 6.830 | 6.560 | 6.650 | 6.650 | 537,066 |
| 2023-05-26 | 6.500 | 6.700 | 6.300 | 6.470 | 6.470 | 1,237,651 |
| 2023-05-25 | 6.560 | 6.590 | 6.390 | 6.500 | 6.500 | 1,325,830 |
| 2023-05-24 | 6.710 | 6.800 | 6.585 | 6.600 | 6.600 | 758,690 |
| 2023-05-23 | 7.000 | 7.010 | 6.840 | 6.850 | 6.850 | 680,553 |
| 2023-05-22 | 7.010 | 7.010 | 6.800 | 6.870 | 6.870 | 996,347 |
| 2023-05-19 | 6.990 | 7.060 | 6.860 | 7.020 | 7.020 | 1,614,685 |
| 2023-05-18 | 6.750 | 6.970 | 6.630 | 6.970 | 6.970 | 921,668 |
| 2023-05-17 | 6.490 | 7.000 | 6.330 | 6.840 | 6.840 | 2,418,684 |
| 2023-05-16 | 6.200 | 6.600 | 6.100 | 6.470 | 6.470 | 3,671,078 |
| 2023-05-15 | 5.770 | 5.830 | 5.580 | 5.790 | 5.790 | 858,142 |
| 2023-05-12 | 5.640 | 5.880 | 5.640 | 5.820 | 5.820 | 695,111 |
| 2023-05-11 | 5.700 | 5.870 | 5.650 | 5.820 | 5.820 | 1,280,048 |
| 2023-05-10 | 5.550 | 5.740 | 5.530 | 5.680 | 5.680 | 2,596,444 |
| 2023-05-09 | 5.460 | 5.550 | 5.430 | 5.520 | 5.520 | 1,042,234 |
| 2023-05-08 | 5.180 | 5.510 | 5.140 | 5.460 | 5.460 | 1,634,888 |
| 2023-05-05 | 5.270 | 5.390 | 5.060 | 5.070 | 5.070 | 580,593 |
| 2023-05-04 | 4.930 | 5.250 | 4.930 | 5.250 | 5.250 | 464,773 |
| 2023-05-03 | 4.980 | 5.045 | 4.900 | 4.960 | 4.960 | 632,472 |
| 2023-05-02 | 4.940 | 5.130 | 4.890 | 5.010 | 5.010 | 400,945 |
| 2023-05-01 | 5.080 | 5.090 | 4.920 | 4.940 | 4.940 | 346,352 |
| 2023-04-28 | 4.940 | 5.080 | 4.870 | 5.080 | 5.080 | 377,841 |
| 2023-04-27 | 4.800 | 4.850 | 4.770 | 4.830 | 4.830 | 141,982 |
| 2023-04-26 | 4.780 | 4.840 | 4.760 | 4.810 | 4.810 | 337,404 |
| 2023-04-24 | 5.000 | 5.010 | 4.870 | 4.870 | 4.870 | 583,641 |
| 2023-04-21 | 4.880 | 4.990 | 4.870 | 4.910 | 4.910 | 618,803 |
| 2023-04-20 | 4.960 | 5.040 | 4.860 | 5.000 | 5.000 | 360,812 |
| 2023-04-19 | 4.900 | 4.980 | 4.860 | 4.900 | 4.900 | 485,875 |
| 2023-04-18 | 4.950 | 5.020 | 4.900 | 4.990 | 4.990 | 504,790 |
| 2023-04-17 | 5.020 | 5.050 | 4.940 | 4.970 | 4.970 | 154,218 |
| 2023-04-14 | 5.100 | 5.180 | 4.950 | 5.000 | 5.000 | 732,626 |
| 2023-04-13 | 4.920 | 5.060 | 4.850 | 5.020 | 5.020 | 604,992 |
| 2023-04-12 | 4.850 | 5.010 | 4.800 | 4.960 | 4.960 | 330,225 |
| 2023-04-11 | 4.870 | 4.880 | 4.740 | 4.850 | 4.850 | 869,262 |
| 2023-04-06 | 4.920 | 4.950 | 4.770 | 4.790 | 4.790 | 482,144 |
| 2023-04-05 | 5.000 | 5.030 | 4.880 | 4.960 | 4.960 | 427,737 |
| 2023-04-04 | 5.000 | 5.050 | 4.880 | 5.010 | 5.010 | 345,236 |
| 2023-04-03 | 4.990 | 5.100 | 4.950 | 5.030 | 5.030 | 463,808 |
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.