LIFE360 Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	8.480	8.480	8.070	8.110	8.110	1,007,444
2022-01-20	8.500	8.600	8.420	8.530	8.530	612,896
2022-01-19	8.580	8.630	8.430	8.520	8.520	461,809
2022-01-18	8.380	8.870	8.380	8.670	8.670	594,950
2022-01-17	8.350	8.420	8.080	8.370	8.370	524,763
2022-01-14	8.570	8.570	8.240	8.280	8.280	457,127
2022-01-13	8.430	8.705	8.410	8.650	8.650	592,502
2022-01-12	8.400	8.620	8.080	8.560	8.560	988,895
2022-01-11	8.200	8.460	8.015	8.080	8.080	881,506
2022-01-10	8.290	8.290	7.930	8.210	8.210	761,002
2022-01-07	8.450	8.600	8.260	8.350	8.350	493,212
2022-01-06	8.990	8.990	8.320	8.390	8.390	994,338
2022-01-05	9.600	9.600	9.090	9.120	9.120	433,441
2022-01-04	9.720	9.800	9.420	9.590	9.590	327,421
2021-12-31	9.810	9.880	9.630	9.710	9.710	198,686
2021-12-30	9.680	10.000	9.510	9.820	9.820	680,412
2021-12-29	9.380	9.580	9.380	9.550	9.550	476,220
2021-12-24	9.700	9.740	9.340	9.500	9.500	381,147
2021-12-23	9.800	9.920	9.610	9.700	9.700	951,220
2021-12-22	9.450	9.770	9.350	9.750	9.750	751,268
2021-12-21	9.490	9.500	9.000	9.470	9.470	1,380,955
2021-12-20	9.530	9.750	9.330	9.530	9.530	1,081,579
2021-12-17	10.240	10.240	9.480	9.600	9.600	2,184,141
2021-12-16	11.040	11.300	10.250	10.350	10.350	1,561,544
2021-12-15	11.700	11.750	10.910	10.950	10.950	998,060
2021-12-14	11.550	11.850	11.420	11.710	11.710	849,345
2021-12-13	11.460	11.650	11.120	11.650	11.650	767,526
2021-12-10	11.550	11.750	11.240	11.630	11.630	7,100,061
2021-12-09	11.440	11.670	11.180	11.440	11.440	1,657,834
2021-12-08	12.000	12.000	10.720	11.280	11.280	3,332,860
2021-12-07	10.500	10.730	9.740	10.330	10.330	2,382,995
2021-12-06	11.950	12.070	10.070	10.210	10.210	2,257,832
2021-12-03	11.810	12.020	11.710	11.870	11.870	699,648
2021-12-02	11.790	11.900	11.620	11.800	11.800	712,630
2021-12-01	11.830	12.100	11.770	12.100	12.100	388,051
2021-11-30	12.000	12.230	11.770	12.100	12.100	519,367
2021-11-29	11.600	12.000	11.450	11.800	11.800	756,004
2021-11-26	12.350	12.500	11.790	11.800	11.800	1,036,465
2021-11-25	13.580	13.800	12.020	12.300	12.300	2,689,062
2021-11-24	13.510	13.510	13.510	13.510	13.510	0
2021-11-23	13.510	13.510	13.510	13.510	13.510	0
2021-11-22	13.740	13.830	13.450	13.510	13.510	326,495
2021-11-19	13.170	13.750	13.090	13.740	13.740	232,185
2021-11-18	13.400	13.540	13.040	13.200	13.200	727,644
2021-11-17	13.690	14.030	13.270	13.460	13.460	769,941
2021-11-16	13.160	13.600	12.910	13.600	13.600	388,989
2021-11-15	12.800	13.190	12.590	13.160	13.160	323,415
2021-11-12	12.390	12.710	12.390	12.610	12.610	447,492
2021-11-11	12.850	12.850	12.250	12.340	12.340	429,558
2021-11-10	12.660	12.875	12.350	12.870	12.870	434,079
2021-11-09	12.000	12.640	11.990	12.410	12.410	632,381
2021-11-08	11.490	11.650	11.330	11.610	11.610	421,946
2021-11-05	11.160	11.470	11.110	11.310	11.310	616,348
2021-11-04	11.200	11.200	11.020	11.200	11.200	355,244
2021-11-03	11.400	11.600	10.990	11.000	11.000	600,018
2021-11-02	11.320	11.400	11.200	11.300	11.300	273,557
2021-11-01	10.990	11.570	10.930	11.320	11.320	706,896
2021-10-29	10.800	10.990	10.530	10.990	10.990	338,831
2021-10-28	10.590	10.780	10.320	10.780	10.780	574,363
2021-10-27	10.350	10.590	10.170	10.360	10.360	701,702

← NewerPage 21 of 22 · 1,265 trading daysOlder →

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.