LIFE360 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 3.490 | 3.650 | 3.460 | 3.520 | 3.520 | 425,040 |
| 2022-07-14 | 3.540 | 3.600 | 3.440 | 3.560 | 3.560 | 306,489 |
| 2022-07-13 | 3.640 | 3.660 | 3.480 | 3.530 | 3.530 | 787,708 |
| 2022-07-12 | 3.960 | 3.990 | 3.520 | 3.530 | 3.530 | 989,415 |
| 2022-07-11 | 4.120 | 4.240 | 3.960 | 4.020 | 4.020 | 1,976,186 |
| 2022-07-08 | 3.830 | 4.200 | 3.830 | 4.150 | 4.150 | 1,735,598 |
| 2022-07-07 | 3.700 | 3.700 | 3.500 | 3.630 | 3.630 | 1,584,658 |
| 2022-07-06 | 3.300 | 3.720 | 3.300 | 3.690 | 3.690 | 2,666,601 |
| 2022-07-05 | 2.990 | 3.240 | 2.950 | 3.240 | 3.240 | 980,353 |
| 2022-07-04 | 2.960 | 3.020 | 2.860 | 2.910 | 2.910 | 700,159 |
| 2022-07-01 | 2.800 | 2.980 | 2.780 | 2.840 | 2.840 | 487,849 |
| 2022-06-30 | 3.000 | 3.020 | 2.840 | 2.840 | 2.840 | 1,214,912 |
| 2022-06-29 | 2.850 | 2.970 | 2.730 | 2.930 | 2.930 | 1,167,928 |
| 2022-06-28 | 3.090 | 3.090 | 2.820 | 2.990 | 2.990 | 1,083,270 |
| 2022-06-27 | 3.050 | 3.170 | 2.900 | 3.090 | 3.090 | 1,076,312 |
| 2022-06-24 | 2.510 | 3.020 | 2.510 | 3.010 | 3.010 | 2,093,424 |
| 2022-06-23 | 2.610 | 2.670 | 2.410 | 2.410 | 2.410 | 1,223,808 |
| 2022-06-22 | 2.790 | 2.840 | 2.540 | 2.580 | 2.580 | 1,004,744 |
| 2022-06-21 | 2.680 | 2.820 | 2.680 | 2.700 | 2.700 | 1,392,963 |
| 2022-06-20 | 2.570 | 2.630 | 2.450 | 2.600 | 2.600 | 1,053,318 |
| 2022-06-17 | 2.480 | 2.550 | 2.430 | 2.510 | 2.510 | 1,412,326 |
| 2022-06-16 | 2.700 | 2.800 | 2.620 | 2.620 | 2.620 | 2,652,756 |
| 2022-06-15 | 2.820 | 2.820 | 2.600 | 2.620 | 2.620 | 1,179,553 |
| 2022-06-14 | 2.700 | 2.800 | 2.640 | 2.800 | 2.800 | 1,892,548 |
| 2022-06-10 | 3.010 | 3.030 | 2.930 | 2.970 | 2.970 | 1,011,568 |
| 2022-06-09 | 3.110 | 3.150 | 3.050 | 3.070 | 3.070 | 441,582 |
| 2022-06-08 | 3.160 | 3.230 | 3.110 | 3.190 | 3.190 | 1,098,173 |
| 2022-06-07 | 3.190 | 3.250 | 3.100 | 3.120 | 3.120 | 834,212 |
| 2022-06-06 | 3.300 | 3.340 | 3.260 | 3.290 | 3.290 | 465,917 |
| 2022-06-03 | 3.380 | 3.480 | 3.320 | 3.380 | 3.380 | 603,448 |
| 2022-06-02 | 3.300 | 3.380 | 3.180 | 3.240 | 3.240 | 1,150,373 |
| 2022-06-01 | 3.800 | 3.800 | 3.390 | 3.420 | 3.420 | 713,168 |
| 2022-05-31 | 3.780 | 3.820 | 3.610 | 3.720 | 3.720 | 1,431,270 |
| 2022-05-30 | 3.900 | 3.930 | 3.770 | 3.820 | 3.820 | 1,262,082 |
| 2022-05-27 | 3.930 | 4.000 | 3.730 | 3.760 | 3.760 | 622,984 |
| 2022-05-26 | 3.920 | 4.150 | 3.800 | 3.830 | 3.830 | 853,281 |
| 2022-05-25 | 3.750 | 3.880 | 3.620 | 3.830 | 3.830 | 607,718 |
| 2022-05-24 | 3.860 | 3.860 | 3.720 | 3.790 | 3.790 | 827,395 |
| 2022-05-23 | 3.890 | 3.930 | 3.760 | 3.890 | 3.890 | 733,175 |
| 2022-05-20 | 3.670 | 3.940 | 3.610 | 3.890 | 3.890 | 1,341,323 |
| 2022-05-19 | 3.460 | 3.540 | 3.370 | 3.470 | 3.470 | 788,998 |
| 2022-05-18 | 3.600 | 3.670 | 3.580 | 3.640 | 3.640 | 771,798 |
| 2022-05-17 | 3.530 | 3.560 | 3.420 | 3.500 | 3.500 | 720,716 |
| 2022-05-16 | 3.620 | 3.900 | 3.590 | 3.630 | 3.630 | 2,291,021 |
| 2022-05-13 | 3.160 | 3.510 | 3.110 | 3.510 | 3.510 | 1,800,735 |
| 2022-05-12 | 3.300 | 3.370 | 3.030 | 3.070 | 3.070 | 2,087,556 |
| 2022-05-11 | 3.220 | 3.540 | 3.220 | 3.490 | 3.490 | 714,367 |
| 2022-05-10 | 2.960 | 3.330 | 2.930 | 3.280 | 3.280 | 1,387,968 |
| 2022-05-09 | 3.220 | 3.280 | 3.070 | 3.100 | 3.100 | 1,028,691 |
| 2022-05-06 | 3.500 | 3.500 | 3.210 | 3.310 | 3.310 | 2,381,429 |
| 2022-05-05 | 3.790 | 3.800 | 3.650 | 3.660 | 3.660 | 1,357,089 |
| 2022-05-04 | 3.860 | 3.880 | 3.610 | 3.730 | 3.730 | 2,752,776 |
| 2022-05-03 | 3.980 | 4.080 | 3.860 | 3.870 | 3.870 | 908,249 |
| 2022-05-02 | 3.850 | 4.030 | 3.800 | 3.910 | 3.910 | 700,043 |
| 2022-04-29 | 3.950 | 4.090 | 3.910 | 4.030 | 4.030 | 1,418,862 |
| 2022-04-28 | 3.870 | 3.870 | 3.550 | 3.810 | 3.810 | 2,697,663 |
| 2022-04-27 | 5.180 | 5.270 | 3.700 | 3.770 | 3.770 | 5,874,224 |
| 2022-04-26 | 5.190 | 5.360 | 5.120 | 5.340 | 5.340 | 787,931 |
| 2022-04-22 | 5.130 | 5.270 | 5.050 | 5.240 | 5.240 | 418,743 |
| 2022-04-21 | 5.440 | 5.510 | 5.150 | 5.210 | 5.210 | 1,163,443 |
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.