LIFE360 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 5.440 | 5.600 | 5.430 | 5.500 | 5.500 | 598,582 |
| 2022-04-19 | 5.230 | 5.440 | 5.140 | 5.370 | 5.370 | 429,541 |
| 2022-04-14 | 5.280 | 5.430 | 5.190 | 5.420 | 5.420 | 523,722 |
| 2022-04-13 | 5.050 | 5.200 | 5.010 | 5.120 | 5.120 | 263,109 |
| 2022-04-12 | 4.930 | 5.040 | 4.840 | 5.000 | 5.000 | 960,257 |
| 2022-04-11 | 5.130 | 5.160 | 4.980 | 5.040 | 5.040 | 767,241 |
| 2022-04-08 | 5.200 | 5.320 | 5.040 | 5.150 | 5.150 | 546,697 |
| 2022-04-07 | 5.390 | 5.390 | 5.120 | 5.120 | 5.120 | 880,339 |
| 2022-04-06 | 5.710 | 5.710 | 5.400 | 5.490 | 5.490 | 642,233 |
| 2022-04-05 | 5.800 | 5.950 | 5.670 | 5.800 | 5.800 | 796,678 |
| 2022-04-04 | 5.800 | 5.800 | 5.530 | 5.650 | 5.650 | 530,433 |
| 2022-04-01 | 5.800 | 5.870 | 5.680 | 5.740 | 5.740 | 558,620 |
| 2022-03-31 | 5.810 | 5.970 | 5.740 | 5.900 | 5.900 | 2,009,810 |
| 2022-03-30 | 5.500 | 6.280 | 5.500 | 5.920 | 5.920 | 2,268,993 |
| 2022-03-29 | 5.200 | 5.440 | 5.180 | 5.400 | 5.400 | 587,166 |
| 2022-03-28 | 5.180 | 5.220 | 5.030 | 5.140 | 5.140 | 856,035 |
| 2022-03-25 | 5.340 | 5.440 | 5.180 | 5.220 | 5.220 | 677,578 |
| 2022-03-24 | 5.400 | 5.410 | 5.170 | 5.310 | 5.310 | 1,088,668 |
| 2022-03-23 | 5.470 | 5.630 | 5.390 | 5.470 | 5.470 | 777,505 |
| 2022-03-22 | 5.740 | 5.740 | 5.200 | 5.350 | 5.350 | 1,504,006 |
| 2022-03-21 | 5.470 | 5.700 | 5.470 | 5.620 | 5.620 | 1,457,192 |
| 2022-03-18 | 5.350 | 5.450 | 5.260 | 5.280 | 5.280 | 3,427,876 |
| 2022-03-17 | 5.530 | 5.970 | 5.180 | 5.230 | 5.230 | 2,076,428 |
| 2022-03-16 | 5.000 | 5.220 | 5.000 | 5.220 | 5.220 | 1,111,091 |
| 2022-03-15 | 4.850 | 5.000 | 4.770 | 4.860 | 4.860 | 960,658 |
| 2022-03-14 | 5.000 | 5.000 | 4.730 | 5.000 | 5.000 | 592,209 |
| 2022-03-11 | 5.050 | 5.050 | 4.720 | 4.790 | 4.790 | 828,548 |
| 2022-03-10 | 4.940 | 5.090 | 4.820 | 5.050 | 5.050 | 1,103,324 |
| 2022-03-09 | 4.400 | 4.770 | 4.400 | 4.730 | 4.730 | 660,756 |
| 2022-03-08 | 4.600 | 4.660 | 4.400 | 4.400 | 4.400 | 966,964 |
| 2022-03-07 | 4.960 | 4.960 | 4.410 | 4.600 | 4.600 | 1,221,054 |
| 2022-03-04 | 4.880 | 4.960 | 4.670 | 4.910 | 4.910 | 886,173 |
| 2022-03-03 | 5.050 | 5.120 | 4.950 | 5.000 | 5.000 | 855,628 |
| 2022-03-02 | 5.030 | 5.110 | 4.920 | 5.050 | 5.050 | 830,879 |
| 2022-03-01 | 5.300 | 5.410 | 5.140 | 5.270 | 5.270 | 1,756,266 |
| 2022-02-28 | 5.850 | 5.890 | 5.140 | 5.200 | 5.200 | 2,569,655 |
| 2022-02-25 | 5.100 | 5.760 | 5.010 | 5.710 | 5.710 | 3,416,877 |
| 2022-02-24 | 6.160 | 6.170 | 4.300 | 4.680 | 4.680 | 9,908,187 |
| 2022-02-23 | 6.200 | 6.580 | 6.100 | 6.570 | 6.570 | 1,339,649 |
| 2022-02-22 | 6.520 | 6.660 | 6.010 | 6.120 | 6.120 | 2,543,237 |
| 2022-02-21 | 6.800 | 6.900 | 6.500 | 6.750 | 6.750 | 1,930,534 |
| 2022-02-18 | 7.200 | 7.220 | 7.000 | 7.000 | 7.000 | 787,475 |
| 2022-02-17 | 7.580 | 7.580 | 7.260 | 7.390 | 7.390 | 573,885 |
| 2022-02-16 | 7.510 | 7.740 | 7.480 | 7.580 | 7.580 | 473,416 |
| 2022-02-15 | 7.250 | 7.500 | 7.210 | 7.320 | 7.320 | 385,842 |
| 2022-02-14 | 7.400 | 7.620 | 7.390 | 7.400 | 7.400 | 557,251 |
| 2022-02-11 | 7.900 | 7.900 | 7.380 | 7.560 | 7.560 | 1,620,596 |
| 2022-02-10 | 8.290 | 8.440 | 7.940 | 8.120 | 8.120 | 1,157,132 |
| 2022-02-09 | 8.150 | 8.270 | 7.960 | 8.200 | 8.200 | 484,905 |
| 2022-02-08 | 8.100 | 8.210 | 7.970 | 8.110 | 8.110 | 242,000 |
| 2022-02-07 | 8.120 | 8.300 | 8.060 | 8.140 | 8.140 | 252,897 |
| 2022-02-04 | 8.000 | 8.250 | 7.980 | 8.160 | 8.160 | 416,443 |
| 2022-02-03 | 8.450 | 8.570 | 7.980 | 8.020 | 8.020 | 583,177 |
| 2022-02-02 | 8.550 | 8.670 | 8.325 | 8.650 | 8.650 | 447,241 |
| 2022-02-01 | 8.310 | 8.760 | 8.310 | 8.550 | 8.550 | 981,350 |
| 2022-01-31 | 8.000 | 8.230 | 7.830 | 8.200 | 8.200 | 856,151 |
| 2022-01-28 | 7.180 | 7.740 | 7.120 | 7.640 | 7.640 | 2,042,997 |
| 2022-01-27 | 7.700 | 7.800 | 7.050 | 7.100 | 7.100 | 1,578,690 |
| 2022-01-25 | 7.450 | 7.790 | 7.310 | 7.620 | 7.620 | 2,576,600 |
| 2022-01-24 | 7.790 | 7.840 | 7.280 | 7.390 | 7.390 | 1,440,043 |
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.