LIFE360 Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	31.300	32.470	31.300	31.550	31.550	1,015,137
2025-05-20	31.100	31.490	30.950	31.010	31.010	1,055,459
2025-05-19	30.600	31.290	30.120	30.520	30.520	1,849,979
2025-05-16	30.200	30.930	30.000	30.080	30.080	1,820,390
2025-05-15	29.850	30.665	29.150	29.740	29.740	2,313,263
2025-05-14	29.770	30.700	29.410	29.750	29.750	3,031,057
2025-05-13	26.130	28.200	26.050	27.180	27.180	2,651,305
2025-05-12	23.610	24.220	23.280	23.850	23.850	1,117,053
2025-05-09	23.600	24.030	23.440	23.580	23.580	828,589
2025-05-08	23.040	23.490	23.030	23.280	23.280	703,158
2025-05-07	22.700	23.500	22.530	23.240	23.240	1,346,412
2025-05-06	22.010	22.800	22.000	22.700	22.700	1,091,510
2025-05-05	23.250	23.380	22.310	22.400	22.400	723,275
2025-05-02	22.400	23.080	22.070	22.960	22.960	848,335
2025-05-01	22.310	22.870	22.170	22.630	22.630	958,925
2025-04-30	21.650	22.240	21.440	21.940	21.940	1,562,752
2025-04-29	20.710	21.550	20.700	21.370	21.370	940,408
2025-04-28	21.000	21.110	20.610	20.650	20.650	581,755
2025-04-24	20.210	20.670	19.870	20.490	20.490	641,118
2025-04-23	20.050	20.600	20.010	20.210	20.210	757,828
2025-04-22	19.020	19.420	18.820	19.360	19.360	595,875
2025-04-17	19.000	19.800	18.830	19.700	19.700	801,065
2025-04-16	19.250	19.490	19.080	19.180	19.180	766,501
2025-04-15	19.100	19.620	19.010	19.250	19.250	1,001,264
2025-04-14	18.650	19.090	18.060	19.040	19.040	966,703
2025-04-11	18.550	18.710	18.110	18.640	18.640	841,805
2025-04-10	20.300	20.590	18.800	19.110	19.110	2,151,587
2025-04-09	17.250	17.800	17.110	17.240	17.240	1,638,415
2025-04-08	17.880	18.390	17.700	18.070	18.070	1,783,806
2025-04-07	15.850	17.220	14.930	16.740	16.740	3,652,603
2025-04-04	18.920	18.970	17.900	18.010	18.010	1,771,946
2025-04-03	20.000	20.180	19.400	19.970	19.970	1,042,803
2025-04-02	20.370	20.980	20.260	20.420	20.420	731,928
2025-04-01	20.410	20.660	19.820	20.110	20.110	1,062,974
2025-03-31	20.340	20.340	19.590	19.810	19.810	1,037,126
2025-03-28	20.550	21.110	20.520	20.970	20.970	680,360
2025-03-27	20.980	21.000	20.370	20.720	20.720	1,005,007
2025-03-26	21.700	21.820	21.240	21.390	21.390	987,389
2025-03-25	21.130	21.860	21.060	21.440	21.440	1,189,625
2025-03-24	20.390	20.730	20.000	20.360	20.360	1,728,043
2025-03-21	21.650	21.790	20.960	21.290	21.290	10,709,584
2025-03-20	21.440	22.340	21.400	21.560	21.560	2,151,757
2025-03-19	20.970	21.340	20.650	21.090	21.090	1,728,462
2025-03-18	21.630	21.630	20.610	21.100	21.100	1,628,623
2025-03-17	21.340	21.450	20.670	20.810	20.810	1,189,583
2025-03-14	21.130	21.160	20.370	21.000	21.000	1,171,302
2025-03-13	21.500	21.690	20.890	21.160	21.160	1,016,350
2025-03-12	21.400	21.760	20.840	21.380	21.380	1,488,192
2025-03-11	22.030	22.040	20.640	21.000	21.000	2,224,865
2025-03-10	22.760	23.320	22.600	23.000	23.000	1,290,124
2025-03-07	22.060	22.520	21.750	22.280	22.280	983,711
2025-03-06	22.530	22.740	22.060	22.230	22.230	978,316
2025-03-05	22.400	22.690	21.810	22.400	22.400	1,030,745
2025-03-04	22.230	22.540	21.540	22.420	22.420	1,431,612
2025-03-03	24.000	24.200	23.000	23.470	23.470	1,327,408
2025-02-28	23.500	24.160	22.520	23.300	23.300	3,075,376
2025-02-27	22.590	22.720	21.470	21.740	21.740	1,633,228
2025-02-26	22.400	22.540	21.890	22.320	22.320	1,406,854
2025-02-25	23.010	23.050	22.570	22.820	22.820	650,973
2025-02-24	23.740	23.840	22.980	23.100	23.100	1,479,891

← NewerPage 7 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.