LIFE360 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 5.070 | 5.080 | 4.960 | 5.040 | 5.040 | 293,993 |
| 2022-10-07 | 5.200 | 5.260 | 5.150 | 5.200 | 5.200 | 321,839 |
| 2022-10-06 | 5.340 | 5.350 | 5.100 | 5.200 | 5.200 | 448,277 |
| 2022-10-05 | 5.300 | 5.570 | 5.290 | 5.300 | 5.300 | 969,944 |
| 2022-10-04 | 4.990 | 5.205 | 4.950 | 5.150 | 5.150 | 780,803 |
| 2022-10-03 | 4.900 | 4.920 | 4.540 | 4.760 | 4.760 | 616,407 |
| 2022-09-30 | 4.970 | 5.020 | 4.860 | 4.950 | 4.950 | 451,107 |
| 2022-09-29 | 5.120 | 5.160 | 4.960 | 5.050 | 5.050 | 854,383 |
| 2022-09-28 | 4.920 | 5.010 | 4.840 | 4.990 | 4.990 | 769,122 |
| 2022-09-27 | 4.940 | 5.050 | 4.760 | 4.820 | 4.820 | 743,706 |
| 2022-09-26 | 4.980 | 4.990 | 4.810 | 4.900 | 4.900 | 808,616 |
| 2022-09-23 | 5.250 | 5.360 | 5.050 | 5.110 | 5.110 | 908,255 |
| 2022-09-21 | 5.350 | 5.550 | 5.240 | 5.370 | 5.370 | 663,276 |
| 2022-09-20 | 5.800 | 6.020 | 5.530 | 5.630 | 5.630 | 626,030 |
| 2022-09-19 | 5.400 | 5.930 | 5.390 | 5.690 | 5.690 | 703,531 |
| 2022-09-16 | 5.230 | 5.610 | 5.190 | 5.320 | 5.320 | 5,942,767 |
| 2022-09-15 | 5.400 | 5.660 | 5.310 | 5.410 | 5.410 | 1,250,563 |
| 2022-09-14 | 5.250 | 5.600 | 5.040 | 5.440 | 5.440 | 1,088,508 |
| 2022-09-13 | 5.690 | 5.760 | 5.510 | 5.660 | 5.660 | 1,097,605 |
| 2022-09-12 | 5.680 | 5.790 | 5.540 | 5.600 | 5.600 | 635,850 |
| 2022-09-09 | 5.700 | 5.720 | 5.390 | 5.430 | 5.430 | 1,158,976 |
| 2022-09-08 | 5.050 | 5.750 | 5.000 | 5.690 | 5.690 | 1,275,371 |
| 2022-09-07 | 4.800 | 4.930 | 4.600 | 4.890 | 4.890 | 867,091 |
| 2022-09-06 | 4.900 | 5.090 | 4.810 | 4.860 | 4.860 | 633,432 |
| 2022-09-05 | 5.150 | 5.250 | 4.850 | 4.880 | 4.880 | 865,418 |
| 2022-09-02 | 4.900 | 5.310 | 4.900 | 5.130 | 5.130 | 1,809,603 |
| 2022-09-01 | 4.850 | 4.950 | 4.820 | 4.860 | 4.860 | 561,597 |
| 2022-08-31 | 4.840 | 5.030 | 4.770 | 5.000 | 5.000 | 693,917 |
| 2022-08-30 | 4.770 | 4.950 | 4.770 | 4.860 | 4.860 | 811,775 |
| 2022-08-29 | 4.900 | 4.940 | 4.610 | 4.830 | 4.830 | 2,185,078 |
| 2022-08-26 | 5.140 | 5.320 | 5.110 | 5.270 | 5.270 | 1,005,712 |
| 2022-08-25 | 5.230 | 5.240 | 5.000 | 5.020 | 5.020 | 527,530 |
| 2022-08-24 | 5.130 | 5.260 | 5.050 | 5.080 | 5.080 | 531,027 |
| 2022-08-23 | 5.110 | 5.280 | 5.060 | 5.120 | 5.120 | 958,710 |
| 2022-08-22 | 5.200 | 5.530 | 5.100 | 5.270 | 5.270 | 1,633,735 |
| 2022-08-19 | 5.750 | 5.830 | 5.470 | 5.630 | 5.630 | 969,775 |
| 2022-08-18 | 5.850 | 5.860 | 5.720 | 5.750 | 5.750 | 1,184,152 |
| 2022-08-17 | 5.920 | 6.020 | 5.640 | 5.900 | 5.900 | 1,712,364 |
| 2022-08-16 | 5.260 | 5.880 | 4.880 | 5.800 | 5.800 | 3,333,535 |
| 2022-08-15 | 5.580 | 5.640 | 5.420 | 5.500 | 5.500 | 1,775,280 |
| 2022-08-12 | 5.230 | 5.540 | 5.000 | 5.400 | 5.400 | 949,478 |
| 2022-08-11 | 5.220 | 5.390 | 5.110 | 5.380 | 5.380 | 1,424,514 |
| 2022-08-10 | 5.050 | 5.050 | 4.750 | 4.750 | 4.750 | 748,396 |
| 2022-08-09 | 5.060 | 5.220 | 4.910 | 5.110 | 5.110 | 763,294 |
| 2022-08-08 | 4.850 | 5.070 | 4.730 | 5.040 | 5.040 | 803,558 |
| 2022-08-05 | 4.730 | 5.120 | 4.710 | 4.960 | 4.960 | 1,553,956 |
| 2022-08-04 | 4.480 | 4.700 | 4.420 | 4.690 | 4.690 | 1,642,675 |
| 2022-08-03 | 4.330 | 4.460 | 4.120 | 4.280 | 4.280 | 745,129 |
| 2022-08-02 | 4.380 | 4.380 | 4.130 | 4.280 | 4.280 | 786,286 |
| 2022-08-01 | 4.520 | 4.660 | 4.360 | 4.360 | 4.360 | 1,020,313 |
| 2022-07-29 | 4.540 | 4.600 | 4.370 | 4.510 | 4.510 | 883,355 |
| 2022-07-28 | 4.610 | 4.680 | 4.385 | 4.420 | 4.420 | 1,173,299 |
| 2022-07-27 | 4.030 | 4.335 | 4.030 | 4.320 | 4.320 | 697,621 |
| 2022-07-26 | 4.210 | 4.270 | 4.010 | 4.210 | 4.210 | 528,936 |
| 2022-07-25 | 4.150 | 4.270 | 4.100 | 4.170 | 4.170 | 1,563,067 |
| 2022-07-22 | 4.300 | 4.310 | 4.050 | 4.200 | 4.200 | 964,128 |
| 2022-07-21 | 4.250 | 4.390 | 4.230 | 4.290 | 4.290 | 1,525,019 |
| 2022-07-20 | 4.100 | 4.250 | 4.060 | 4.240 | 4.240 | 1,923,573 |
| 2022-07-19 | 3.650 | 4.040 | 3.650 | 3.910 | 3.910 | 1,086,487 |
| 2022-07-18 | 3.700 | 3.810 | 3.620 | 3.810 | 3.810 | 424,443 |
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.