LIFE360 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 27.960 | 29.100 | 27.590 | 28.640 | 28.640 | 1,090,497 |
| 2026-02-02 | 27.150 | 27.890 | 26.760 | 27.520 | 27.520 | 688,026 |
| 2026-01-30 | 27.810 | 28.110 | 27.420 | 27.420 | 27.420 | 991,737 |
| 2026-01-29 | 29.150 | 29.660 | 28.750 | 28.970 | 28.970 | 1,021,374 |
| 2026-01-28 | 29.450 | 29.450 | 28.520 | 28.520 | 28.520 | 1,245,995 |
| 2026-01-27 | 31.500 | 31.740 | 30.330 | 30.870 | 30.870 | 2,071,898 |
| 2026-01-23 | 32.310 | 34.630 | 32.310 | 33.790 | 33.790 | 3,717,853 |
| 2026-01-22 | 26.330 | 26.550 | 25.800 | 26.530 | 26.530 | 870,348 |
| 2026-01-21 | 26.800 | 27.150 | 26.230 | 26.680 | 26.680 | 812,316 |
| 2026-01-20 | 27.040 | 27.160 | 26.820 | 26.970 | 26.970 | 927,957 |
| 2026-01-19 | 28.520 | 28.525 | 26.760 | 27.040 | 27.040 | 1,644,634 |
| 2026-01-16 | 29.350 | 29.970 | 29.040 | 29.230 | 29.230 | 932,671 |
| 2026-01-15 | 29.810 | 29.860 | 28.630 | 28.750 | 28.750 | 1,446,378 |
| 2026-01-14 | 30.700 | 30.960 | 30.300 | 30.300 | 30.300 | 613,098 |
| 2026-01-13 | 31.180 | 31.180 | 30.570 | 30.670 | 30.670 | 894,167 |
| 2026-01-12 | 32.890 | 32.930 | 31.640 | 31.640 | 31.640 | 457,571 |
| 2026-01-09 | 32.660 | 32.690 | 32.290 | 32.350 | 32.350 | 651,759 |
| 2026-01-08 | 32.350 | 32.790 | 32.040 | 32.790 | 32.790 | 642,786 |
| 2026-01-07 | 31.500 | 32.080 | 31.480 | 31.550 | 31.550 | 498,808 |
| 2026-01-06 | 31.740 | 31.970 | 30.960 | 31.000 | 31.000 | 1,071,161 |
| 2026-01-05 | 32.300 | 32.580 | 31.800 | 31.970 | 31.970 | 430,993 |
| 2026-01-02 | 32.220 | 32.640 | 32.010 | 32.460 | 32.460 | 759,310 |
| 2025-12-31 | 33.340 | 33.820 | 33.280 | 33.530 | 33.530 | 388,908 |
| 2025-12-30 | 33.150 | 33.880 | 33.080 | 33.700 | 33.700 | 418,098 |
| 2025-12-29 | 33.300 | 33.300 | 32.960 | 33.180 | 33.180 | 446,028 |
| 2025-12-24 | 33.750 | 33.870 | 33.130 | 33.220 | 33.220 | 313,073 |
| 2025-12-23 | 33.160 | 33.820 | 32.830 | 33.750 | 33.750 | 1,036,785 |
| 2025-12-22 | 32.890 | 33.060 | 32.440 | 33.040 | 33.040 | 850,869 |
| 2025-12-19 | 32.520 | 33.040 | 32.180 | 33.000 | 33.000 | 8,458,943 |
| 2025-12-18 | 30.960 | 32.520 | 30.570 | 32.180 | 32.180 | 2,307,277 |
| 2025-12-17 | 32.250 | 32.590 | 31.855 | 32.370 | 32.370 | 1,231,592 |
| 2025-12-16 | 32.580 | 33.020 | 32.200 | 32.710 | 32.710 | 2,925,780 |
| 2025-12-15 | 34.350 | 34.890 | 34.260 | 34.700 | 34.700 | 814,115 |
| 2025-12-12 | 34.920 | 35.070 | 34.500 | 34.830 | 34.830 | 803,620 |
| 2025-12-11 | 35.290 | 35.480 | 34.350 | 34.920 | 34.920 | 2,201,518 |
| 2025-12-10 | 36.780 | 37.660 | 35.720 | 35.720 | 35.720 | 1,001,960 |
| 2025-12-09 | 36.830 | 37.260 | 36.080 | 36.360 | 36.360 | 886,938 |
| 2025-12-08 | 38.140 | 38.410 | 36.840 | 37.830 | 37.830 | 1,249,218 |
| 2025-12-05 | 38.450 | 39.790 | 38.170 | 39.340 | 39.340 | 743,501 |
| 2025-12-04 | 37.400 | 38.310 | 37.400 | 37.870 | 37.870 | 787,861 |
| 2025-12-03 | 38.000 | 38.310 | 37.400 | 37.470 | 37.470 | 1,104,702 |
| 2025-12-02 | 38.830 | 39.040 | 38.260 | 38.310 | 38.310 | 598,041 |
| 2025-12-01 | 39.730 | 40.050 | 39.100 | 39.350 | 39.350 | 665,276 |
| 2025-11-28 | 39.230 | 40.660 | 39.230 | 40.430 | 40.430 | 997,625 |
| 2025-11-27 | 40.840 | 41.470 | 39.390 | 39.390 | 39.390 | 1,463,302 |
| 2025-11-26 | 41.180 | 41.280 | 39.810 | 39.840 | 39.840 | 1,797,200 |
| 2025-11-25 | 42.000 | 42.000 | 40.970 | 41.670 | 41.670 | 2,171,461 |
| 2025-11-24 | 37.610 | 39.300 | 37.350 | 39.100 | 39.100 | 1,907,548 |
| 2025-11-21 | 35.330 | 36.700 | 35.000 | 36.510 | 36.510 | 1,581,379 |
| 2025-11-20 | 36.280 | 37.250 | 36.070 | 36.470 | 36.470 | 2,761,363 |
| 2025-11-19 | 34.550 | 35.160 | 34.020 | 35.000 | 35.000 | 2,523,701 |
| 2025-11-18 | 35.480 | 35.830 | 35.110 | 35.270 | 35.270 | 2,475,050 |
| 2025-11-17 | 36.300 | 36.830 | 35.730 | 36.830 | 36.830 | 1,900,645 |
| 2025-11-14 | 36.990 | 38.010 | 36.380 | 37.120 | 37.120 | 2,396,509 |
| 2025-11-13 | 39.950 | 40.330 | 38.500 | 39.780 | 39.780 | 2,474,143 |
| 2025-11-12 | 39.500 | 41.990 | 38.630 | 39.810 | 39.810 | 5,127,664 |
| 2025-11-11 | 50.190 | 50.790 | 42.800 | 45.800 | 45.800 | 2,539,326 |
| 2025-11-10 | 47.600 | 48.390 | 47.520 | 48.320 | 48.320 | 392,823 |
| 2025-11-07 | 47.350 | 47.640 | 46.440 | 46.640 | 46.640 | 582,075 |
| 2025-11-06 | 49.490 | 49.780 | 48.310 | 48.360 | 48.360 | 458,087 |
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.