LIFE360 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 4.780 | 4.980 | 4.730 | 4.940 | 4.940 | 580,314 |
| 2023-03-30 | 5.000 | 5.030 | 4.740 | 4.770 | 4.770 | 674,785 |
| 2023-03-29 | 4.850 | 4.940 | 4.790 | 4.890 | 4.890 | 309,959 |
| 2023-03-28 | 4.900 | 4.970 | 4.750 | 4.870 | 4.870 | 382,558 |
| 2023-03-27 | 5.050 | 5.170 | 4.880 | 4.880 | 4.880 | 329,534 |
| 2023-03-24 | 4.960 | 5.130 | 4.870 | 5.050 | 5.050 | 792,213 |
| 2023-03-23 | 4.710 | 5.090 | 4.710 | 5.050 | 5.050 | 800,325 |
| 2023-03-22 | 4.660 | 4.900 | 4.550 | 4.890 | 4.890 | 1,016,711 |
| 2023-03-21 | 4.630 | 4.700 | 4.400 | 4.520 | 4.520 | 930,843 |
| 2023-03-20 | 4.850 | 4.965 | 4.550 | 4.620 | 4.620 | 1,302,552 |
| 2023-03-17 | 5.150 | 5.190 | 4.710 | 4.950 | 4.950 | 7,875,001 |
| 2023-03-16 | 5.140 | 5.150 | 4.730 | 4.840 | 4.840 | 1,054,231 |
| 2023-03-15 | 5.050 | 5.230 | 5.030 | 5.140 | 5.140 | 1,075,284 |
| 2023-03-14 | 5.000 | 5.040 | 4.800 | 4.860 | 4.860 | 1,004,870 |
| 2023-03-13 | 4.810 | 5.110 | 4.810 | 5.030 | 5.030 | 644,949 |
| 2023-03-10 | 5.100 | 5.190 | 5.030 | 5.050 | 5.050 | 573,494 |
| 2023-03-09 | 5.250 | 5.380 | 5.170 | 5.270 | 5.270 | 543,747 |
| 2023-03-08 | 5.130 | 5.210 | 5.110 | 5.170 | 5.170 | 574,403 |
| 2023-03-07 | 5.210 | 5.290 | 5.110 | 5.270 | 5.270 | 442,089 |
| 2023-03-06 | 5.170 | 5.430 | 5.090 | 5.300 | 5.300 | 1,508,878 |
| 2023-03-03 | 4.800 | 4.880 | 4.720 | 4.790 | 4.790 | 714,645 |
| 2023-03-02 | 4.950 | 5.000 | 4.680 | 4.720 | 4.720 | 579,578 |
| 2023-03-01 | 5.030 | 5.080 | 4.960 | 5.050 | 5.050 | 386,217 |
| 2023-02-28 | 5.060 | 5.200 | 5.050 | 5.100 | 5.100 | 369,644 |
| 2023-02-27 | 5.200 | 5.200 | 4.970 | 5.070 | 5.070 | 401,312 |
| 2023-02-24 | 5.220 | 5.320 | 5.190 | 5.300 | 5.300 | 250,199 |
| 2023-02-23 | 5.190 | 5.230 | 5.110 | 5.200 | 5.200 | 185,901 |
| 2023-02-22 | 5.200 | 5.360 | 5.140 | 5.150 | 5.150 | 264,496 |
| 2023-02-21 | 5.370 | 5.460 | 5.340 | 5.460 | 5.460 | 169,012 |
| 2023-02-20 | 5.430 | 5.430 | 5.260 | 5.360 | 5.360 | 117,077 |
| 2023-02-17 | 5.320 | 5.420 | 5.280 | 5.420 | 5.420 | 144,221 |
| 2023-02-16 | 5.290 | 5.540 | 5.270 | 5.410 | 5.410 | 296,691 |
| 2023-02-15 | 5.390 | 5.420 | 5.110 | 5.220 | 5.220 | 415,306 |
| 2023-02-14 | 5.350 | 5.470 | 5.320 | 5.350 | 5.350 | 203,966 |
| 2023-02-13 | 5.620 | 5.620 | 5.260 | 5.320 | 5.320 | 307,765 |
| 2023-02-10 | 5.630 | 5.730 | 5.550 | 5.580 | 5.580 | 478,376 |
| 2023-02-09 | 5.640 | 5.790 | 5.530 | 5.770 | 5.770 | 311,423 |
| 2023-02-08 | 5.780 | 5.870 | 5.690 | 5.710 | 5.710 | 392,103 |
| 2023-02-07 | 5.690 | 5.800 | 5.670 | 5.740 | 5.740 | 188,104 |
| 2023-02-06 | 5.800 | 5.900 | 5.650 | 5.750 | 5.750 | 280,898 |
| 2023-02-03 | 6.050 | 6.090 | 5.750 | 5.860 | 5.860 | 721,606 |
| 2023-02-02 | 5.700 | 6.020 | 5.690 | 6.020 | 6.020 | 1,082,170 |
| 2023-02-01 | 5.550 | 5.670 | 5.500 | 5.550 | 5.550 | 226,017 |
| 2023-01-31 | 5.600 | 5.600 | 5.360 | 5.510 | 5.510 | 691,927 |
| 2023-01-30 | 5.660 | 5.740 | 5.560 | 5.600 | 5.600 | 280,509 |
| 2023-01-27 | 5.830 | 5.940 | 5.510 | 5.600 | 5.600 | 612,602 |
| 2023-01-25 | 5.990 | 6.030 | 5.610 | 5.720 | 5.720 | 677,254 |
| 2023-01-24 | 5.630 | 6.030 | 5.630 | 6.000 | 6.000 | 1,094,107 |
| 2023-01-23 | 5.620 | 5.700 | 5.440 | 5.610 | 5.610 | 723,150 |
| 2023-01-20 | 5.560 | 5.660 | 5.380 | 5.550 | 5.550 | 577,416 |
| 2023-01-19 | 5.650 | 5.680 | 5.520 | 5.600 | 5.600 | 454,760 |
| 2023-01-18 | 5.600 | 5.770 | 5.520 | 5.770 | 5.770 | 350,475 |
| 2023-01-17 | 5.760 | 5.800 | 5.450 | 5.500 | 5.500 | 539,048 |
| 2023-01-16 | 5.440 | 5.910 | 5.350 | 5.770 | 5.770 | 1,303,814 |
| 2023-01-13 | 5.250 | 5.570 | 4.960 | 5.420 | 5.420 | 2,430,450 |
| 2023-01-12 | 4.980 | 5.030 | 4.875 | 4.880 | 4.880 | 335,875 |
| 2023-01-11 | 5.010 | 5.050 | 4.880 | 4.880 | 4.880 | 270,680 |
| 2023-01-10 | 5.020 | 5.050 | 4.950 | 4.980 | 4.980 | 232,563 |
| 2023-01-09 | 5.010 | 5.130 | 4.945 | 5.030 | 5.030 | 511,380 |
| 2023-01-06 | 5.050 | 5.050 | 4.880 | 4.920 | 4.920 | 226,047 |
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.