LIFE360 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 23.800 | 23.800 | 22.850 | 23.070 | 23.070 | 1,222,771 |
| 2026-07-23 | 24.950 | 24.950 | 23.750 | 24.120 | 24.120 | 1,130,978 |
| 2026-07-22 | 25.960 | 26.040 | 25.420 | 25.510 | 25.510 | 454,747 |
| 2026-07-21 | 25.920 | 26.175 | 25.695 | 25.960 | 25.960 | 495,779 |
| 2026-07-20 | 25.610 | 25.780 | 25.120 | 25.250 | 25.250 | 319,179 |
| 2026-07-17 | 26.500 | 26.500 | 25.560 | 25.610 | 25.610 | 420,787 |
| 2026-07-16 | 25.950 | 26.880 | 25.950 | 26.520 | 26.520 | 762,423 |
| 2026-07-15 | 25.410 | 25.870 | 25.250 | 25.250 | 25.250 | 295,437 |
| 2026-07-14 | 24.700 | 25.580 | 24.610 | 25.360 | 25.360 | 473,753 |
| 2026-07-13 | 25.730 | 26.060 | 24.580 | 24.940 | 24.940 | 665,562 |
| 2026-07-10 | 26.200 | 26.280 | 25.590 | 25.680 | 25.680 | 351,595 |
| 2026-07-09 | 25.920 | 26.260 | 25.610 | 25.920 | 25.920 | 444,614 |
| 2026-07-08 | 26.800 | 27.020 | 25.870 | 26.460 | 26.460 | 748,417 |
| 2026-07-07 | 27.610 | 27.740 | 26.970 | 27.010 | 27.010 | 1,073,125 |
| 2026-07-06 | 27.410 | 28.020 | 27.150 | 27.790 | 27.790 | 429,800 |
| 2026-07-03 | 27.750 | 28.200 | 27.085 | 27.460 | 27.460 | 1,015,893 |
| 2026-07-02 | 27.450 | 27.830 | 26.860 | 27.190 | 27.190 | 2,739,206 |
| 2026-07-01 | 27.220 | 27.980 | 26.160 | 26.160 | 26.160 | 1,450,797 |
| 2026-06-30 | 27.300 | 27.800 | 26.700 | 26.700 | 26.700 | 1,433,942 |
| 2026-06-29 | 25.720 | 26.440 | 25.720 | 26.270 | 26.270 | 1,564,008 |
| 2026-06-26 | 23.500 | 23.945 | 23.200 | 23.530 | 23.530 | 1,625,408 |
| 2026-06-25 | 23.570 | 24.290 | 23.570 | 23.900 | 23.900 | 1,393,742 |
| 2026-06-24 | 22.630 | 23.110 | 22.510 | 23.090 | 23.090 | 617,399 |
| 2026-06-23 | 23.170 | 23.180 | 22.250 | 22.340 | 22.340 | 1,341,733 |
| 2026-06-22 | 23.850 | 24.430 | 23.190 | 23.190 | 23.190 | 876,100 |
| 2026-06-19 | 23.080 | 23.880 | 23.080 | 23.840 | 23.840 | 1,428,727 |
| 2026-06-18 | 22.770 | 22.980 | 22.350 | 22.450 | 22.450 | 628,384 |
| 2026-06-17 | 22.520 | 23.140 | 22.030 | 22.970 | 22.970 | 970,505 |
| 2026-06-16 | 22.880 | 23.080 | 22.480 | 23.050 | 23.050 | 759,229 |
| 2026-06-15 | 21.780 | 22.590 | 21.730 | 22.080 | 22.080 | 1,043,322 |
| 2026-06-12 | 21.500 | 21.880 | 21.220 | 21.780 | 21.780 | 817,372 |
| 2026-06-11 | 20.900 | 21.500 | 20.780 | 21.310 | 21.310 | 1,138,067 |
| 2026-06-10 | 22.010 | 22.600 | 21.360 | 21.560 | 21.560 | 980,461 |
| 2026-06-09 | 21.990 | 22.610 | 21.430 | 22.360 | 22.360 | 1,101,838 |
| 2026-06-05 | 22.310 | 22.650 | 22.000 | 22.000 | 22.000 | 691,189 |
| 2026-06-04 | 21.330 | 21.760 | 21.050 | 21.660 | 21.660 | 944,661 |
| 2026-06-03 | 21.610 | 22.665 | 21.470 | 22.570 | 22.570 | 3,104,337 |
| 2026-06-02 | 21.520 | 23.070 | 21.520 | 23.070 | 23.070 | 3,691,141 |
| 2026-06-01 | 19.520 | 20.800 | 19.520 | 20.370 | 20.370 | 3,492,760 |
| 2026-05-29 | 19.460 | 19.500 | 19.080 | 19.330 | 19.330 | 831,173 |
| 2026-05-28 | 19.260 | 19.600 | 18.900 | 19.030 | 19.030 | 2,339,416 |
| 2026-05-27 | 19.000 | 19.390 | 18.800 | 18.900 | 18.900 | 608,728 |
| 2026-05-26 | 18.960 | 18.960 | 18.610 | 18.810 | 18.810 | 439,429 |
| 2026-05-25 | 18.550 | 19.030 | 18.450 | 18.970 | 18.970 | 701,468 |
| 2026-05-22 | 18.400 | 18.990 | 18.280 | 18.310 | 18.310 | 613,220 |
| 2026-05-21 | 18.410 | 18.600 | 18.130 | 18.410 | 18.410 | 1,481,240 |
| 2026-05-20 | 18.120 | 18.545 | 17.800 | 17.910 | 17.910 | 2,962,730 |
| 2026-05-19 | 18.400 | 18.440 | 17.840 | 18.000 | 18.000 | 2,133,433 |
| 2026-05-18 | 18.560 | 19.180 | 18.210 | 18.210 | 18.210 | 686,722 |
| 2026-05-15 | 18.830 | 18.950 | 18.240 | 18.440 | 18.440 | 594,518 |
| 2026-05-14 | 18.260 | 18.720 | 18.150 | 18.390 | 18.390 | 1,491,309 |
| 2026-05-13 | 17.820 | 18.950 | 17.700 | 18.760 | 18.760 | 2,788,694 |
| 2026-05-12 | 19.530 | 20.500 | 17.530 | 17.920 | 17.920 | 2,949,310 |
| 2026-05-11 | 19.710 | 20.110 | 19.350 | 20.110 | 20.110 | 2,248,796 |
| 2026-05-08 | 19.980 | 20.150 | 19.270 | 19.860 | 19.860 | 2,674,634 |
| 2026-05-07 | 19.980 | 20.200 | 19.060 | 19.300 | 19.300 | 1,777,543 |
| 2026-05-06 | 20.270 | 20.600 | 19.660 | 19.840 | 19.840 | 1,486,074 |
| 2026-05-05 | 21.300 | 21.870 | 21.000 | 21.080 | 21.080 | 1,054,885 |
| 2026-05-04 | 21.050 | 21.580 | 21.040 | 21.230 | 21.230 | 844,926 |
| 2026-05-01 | 20.320 | 20.400 | 19.900 | 20.000 | 20.000 | 798,171 |
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.