LIFE360 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 5.110 | 5.160 | 4.970 | 4.970 | 4.970 | 526,118 |
| 2023-01-04 | 4.900 | 5.110 | 4.760 | 5.110 | 5.110 | 621,363 |
| 2023-01-03 | 4.900 | 4.950 | 4.800 | 4.870 | 4.870 | 284,441 |
| 2022-12-30 | 4.810 | 4.890 | 4.790 | 4.860 | 4.860 | 535,244 |
| 2022-12-29 | 4.750 | 4.760 | 4.650 | 4.720 | 4.720 | 702,166 |
| 2022-12-28 | 4.880 | 4.950 | 4.620 | 4.740 | 4.740 | 773,809 |
| 2022-12-23 | 5.180 | 5.300 | 5.070 | 5.090 | 5.090 | 813,382 |
| 2022-12-22 | 5.150 | 5.330 | 5.130 | 5.290 | 5.290 | 690,972 |
| 2022-12-21 | 5.290 | 5.440 | 4.960 | 5.020 | 5.020 | 3,575,607 |
| 2022-12-20 | 5.450 | 5.630 | 5.240 | 5.250 | 5.250 | 865,878 |
| 2022-12-19 | 5.310 | 5.700 | 5.310 | 5.640 | 5.640 | 324,590 |
| 2022-12-16 | 5.640 | 5.780 | 5.490 | 5.630 | 5.630 | 703,793 |
| 2022-12-15 | 5.700 | 5.850 | 5.600 | 5.820 | 5.820 | 579,181 |
| 2022-12-14 | 5.600 | 5.900 | 5.520 | 5.900 | 5.900 | 685,874 |
| 2022-12-13 | 5.590 | 5.760 | 5.570 | 5.660 | 5.660 | 699,174 |
| 2022-12-12 | 5.650 | 5.650 | 5.310 | 5.590 | 5.590 | 1,139,846 |
| 2022-12-09 | 5.910 | 5.990 | 5.480 | 5.700 | 5.700 | 1,321,787 |
| 2022-12-08 | 6.060 | 6.120 | 5.730 | 5.960 | 5.960 | 830,065 |
| 2022-12-07 | 6.150 | 6.150 | 5.960 | 6.050 | 6.050 | 794,202 |
| 2022-12-06 | 6.250 | 6.310 | 6.060 | 6.240 | 6.240 | 346,268 |
| 2022-12-05 | 6.180 | 6.290 | 6.080 | 6.250 | 6.250 | 450,246 |
| 2022-12-02 | 6.370 | 6.440 | 6.155 | 6.290 | 6.290 | 493,583 |
| 2022-12-01 | 6.560 | 6.600 | 6.290 | 6.370 | 6.370 | 758,587 |
| 2022-11-30 | 6.040 | 6.410 | 6.000 | 6.250 | 6.250 | 1,079,547 |
| 2022-11-29 | 6.100 | 6.100 | 5.960 | 6.050 | 6.050 | 800,436 |
| 2022-11-28 | 6.230 | 6.230 | 6.050 | 6.150 | 6.150 | 771,419 |
| 2022-11-25 | 6.390 | 6.390 | 6.180 | 6.270 | 6.270 | 638,019 |
| 2022-11-24 | 6.300 | 6.440 | 6.300 | 6.370 | 6.370 | 669,597 |
| 2022-11-23 | 6.370 | 6.400 | 6.150 | 6.300 | 6.300 | 1,415,743 |
| 2022-11-22 | 6.510 | 6.580 | 6.340 | 6.370 | 6.370 | 2,249,764 |
| 2022-11-21 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 0 |
| 2022-11-18 | 6.870 | 7.070 | 6.700 | 6.730 | 6.730 | 537,433 |
| 2022-11-17 | 6.720 | 6.990 | 6.720 | 6.920 | 6.920 | 483,649 |
| 2022-11-16 | 6.990 | 7.430 | 6.700 | 6.900 | 6.900 | 1,228,723 |
| 2022-11-15 | 6.250 | 7.160 | 5.800 | 7.160 | 7.160 | 5,006,984 |
| 2022-11-14 | 6.430 | 6.530 | 6.170 | 6.520 | 6.520 | 735,911 |
| 2022-11-11 | 6.570 | 6.690 | 6.140 | 6.380 | 6.380 | 1,254,805 |
| 2022-11-10 | 6.080 | 6.200 | 6.010 | 6.030 | 6.030 | 1,025,852 |
| 2022-11-09 | 6.400 | 6.440 | 6.010 | 6.290 | 6.290 | 1,206,586 |
| 2022-11-08 | 6.800 | 6.840 | 6.410 | 6.480 | 6.480 | 1,029,316 |
| 2022-11-07 | 6.950 | 7.050 | 6.640 | 6.760 | 6.760 | 809,240 |
| 2022-11-04 | 6.660 | 6.870 | 6.660 | 6.870 | 6.870 | 162,775 |
| 2022-11-03 | 6.600 | 6.860 | 6.370 | 6.770 | 6.770 | 868,324 |
| 2022-11-02 | 6.600 | 6.750 | 6.420 | 6.750 | 6.750 | 586,622 |
| 2022-11-01 | 7.020 | 7.060 | 6.640 | 6.770 | 6.770 | 849,763 |
| 2022-10-31 | 6.700 | 7.050 | 6.670 | 6.910 | 6.910 | 917,688 |
| 2022-10-28 | 6.310 | 6.510 | 6.230 | 6.410 | 6.410 | 658,181 |
| 2022-10-27 | 6.570 | 6.650 | 6.160 | 6.470 | 6.470 | 1,207,847 |
| 2022-10-26 | 6.970 | 7.000 | 6.560 | 6.570 | 6.570 | 799,317 |
| 2022-10-25 | 7.090 | 7.230 | 6.800 | 6.870 | 6.870 | 1,184,350 |
| 2022-10-24 | 6.800 | 7.290 | 6.750 | 7.080 | 7.080 | 2,627,018 |
| 2022-10-21 | 5.400 | 6.470 | 5.310 | 6.310 | 6.310 | 3,722,679 |
| 2022-10-20 | 6.390 | 6.390 | 5.840 | 5.880 | 5.880 | 588,450 |
| 2022-10-19 | 6.300 | 6.440 | 6.180 | 6.420 | 6.420 | 1,073,597 |
| 2022-10-18 | 5.830 | 6.270 | 5.710 | 6.260 | 6.260 | 1,190,889 |
| 2022-10-17 | 5.610 | 5.680 | 5.460 | 5.600 | 5.600 | 398,312 |
| 2022-10-14 | 5.530 | 5.830 | 5.530 | 5.730 | 5.730 | 452,562 |
| 2022-10-13 | 5.450 | 5.500 | 5.260 | 5.440 | 5.440 | 494,818 |
| 2022-10-12 | 5.100 | 5.490 | 5.060 | 5.420 | 5.420 | 531,788 |
| 2022-10-11 | 5.040 | 5.190 | 5.040 | 5.100 | 5.100 | 166,875 |
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.