LIFE360 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 24.430 | 24.960 | 24.000 | 24.140 | 24.140 | 813,229 |
| 2025-02-20 | 25.100 | 25.100 | 24.420 | 24.920 | 24.920 | 531,822 |
| 2025-02-19 | 24.700 | 25.200 | 24.100 | 25.140 | 25.140 | 684,041 |
| 2025-02-18 | 24.730 | 25.190 | 24.600 | 24.790 | 24.790 | 376,046 |
| 2025-02-17 | 24.600 | 25.090 | 24.410 | 24.720 | 24.720 | 472,110 |
| 2025-02-14 | 24.490 | 24.950 | 24.330 | 24.750 | 24.750 | 1,047,586 |
| 2025-02-13 | 24.170 | 24.350 | 23.790 | 23.960 | 23.960 | 422,234 |
| 2025-02-12 | 23.900 | 24.000 | 23.250 | 24.000 | 24.000 | 588,254 |
| 2025-02-11 | 23.990 | 24.500 | 23.810 | 23.870 | 23.870 | 611,333 |
| 2025-02-10 | 23.900 | 24.070 | 23.370 | 23.730 | 23.730 | 708,944 |
| 2025-02-07 | 22.930 | 23.810 | 22.930 | 23.790 | 23.790 | 705,165 |
| 2025-02-06 | 24.500 | 24.600 | 22.880 | 23.380 | 23.380 | 1,610,197 |
| 2025-02-05 | 24.650 | 24.730 | 23.890 | 24.300 | 24.300 | 522,002 |
| 2025-02-04 | 24.510 | 24.760 | 24.000 | 24.330 | 24.330 | 535,868 |
| 2025-02-03 | 24.700 | 24.900 | 23.730 | 24.000 | 24.000 | 676,609 |
| 2025-01-31 | 25.550 | 25.630 | 25.080 | 25.290 | 25.290 | 493,864 |
| 2025-01-30 | 25.160 | 25.550 | 25.060 | 25.210 | 25.210 | 474,159 |
| 2025-01-29 | 24.790 | 25.200 | 24.730 | 24.980 | 24.980 | 489,245 |
| 2025-01-28 | 24.780 | 24.780 | 24.100 | 24.370 | 24.370 | 701,515 |
| 2025-01-24 | 24.800 | 25.255 | 24.680 | 24.930 | 24.930 | 449,203 |
| 2025-01-23 | 24.540 | 24.900 | 24.250 | 24.810 | 24.810 | 545,326 |
| 2025-01-22 | 24.130 | 24.930 | 24.020 | 24.610 | 24.610 | 609,015 |
| 2025-01-21 | 23.990 | 24.130 | 23.630 | 23.800 | 23.800 | 339,209 |
| 2025-01-20 | 23.150 | 23.865 | 22.840 | 23.660 | 23.660 | 670,873 |
| 2025-01-17 | 22.150 | 22.750 | 21.980 | 22.630 | 22.630 | 529,203 |
| 2025-01-16 | 22.090 | 22.440 | 21.630 | 21.740 | 21.740 | 1,027,432 |
| 2025-01-15 | 21.250 | 21.430 | 20.660 | 21.200 | 21.200 | 1,209,441 |
| 2025-01-14 | 21.820 | 21.960 | 21.340 | 21.340 | 21.340 | 1,126,533 |
| 2025-01-13 | 23.110 | 23.110 | 22.135 | 22.220 | 22.220 | 653,595 |
| 2025-01-10 | 23.490 | 23.770 | 23.340 | 23.490 | 23.490 | 225,650 |
| 2025-01-09 | 23.240 | 23.670 | 23.090 | 23.500 | 23.500 | 554,074 |
| 2025-01-08 | 23.250 | 23.270 | 22.800 | 23.260 | 23.260 | 418,243 |
| 2025-01-07 | 22.800 | 23.570 | 22.800 | 23.510 | 23.510 | 339,281 |
| 2025-01-06 | 22.780 | 23.220 | 22.650 | 22.800 | 22.800 | 279,907 |
| 2025-01-03 | 22.530 | 22.770 | 22.320 | 22.490 | 22.490 | 257,475 |
| 2025-01-02 | 22.280 | 22.780 | 21.950 | 22.590 | 22.590 | 504,731 |
| 2024-12-31 | 22.530 | 22.620 | 22.230 | 22.540 | 22.540 | 512,382 |
| 2024-12-30 | 22.790 | 23.160 | 22.620 | 23.070 | 23.070 | 299,516 |
| 2024-12-27 | 22.420 | 23.170 | 22.420 | 22.950 | 22.950 | 332,540 |
| 2024-12-24 | 22.590 | 22.610 | 22.240 | 22.260 | 22.260 | 161,548 |
| 2024-12-23 | 22.170 | 22.770 | 22.060 | 22.590 | 22.590 | 482,243 |
| 2024-12-20 | 22.350 | 22.680 | 21.850 | 22.000 | 22.000 | 2,627,860 |
| 2024-12-19 | 22.140 | 22.370 | 21.620 | 22.280 | 22.280 | 1,109,512 |
| 2024-12-18 | 23.070 | 23.290 | 22.800 | 23.150 | 23.150 | 772,037 |
| 2024-12-17 | 22.920 | 23.220 | 22.840 | 23.170 | 23.170 | 724,125 |
| 2024-12-16 | 23.300 | 23.300 | 22.705 | 22.960 | 22.960 | 594,491 |
| 2024-12-13 | 22.980 | 23.430 | 22.810 | 23.370 | 23.370 | 544,797 |
| 2024-12-12 | 23.150 | 23.315 | 22.810 | 23.000 | 23.000 | 751,017 |
| 2024-12-11 | 22.800 | 23.050 | 22.200 | 23.000 | 23.000 | 1,302,929 |
| 2024-12-10 | 22.800 | 23.360 | 22.510 | 22.770 | 22.770 | 1,285,595 |
| 2024-12-09 | 24.610 | 24.800 | 23.720 | 24.030 | 24.030 | 1,904,601 |
| 2024-12-06 | 26.470 | 26.580 | 25.990 | 26.210 | 26.210 | 1,077,737 |
| 2024-12-05 | 26.610 | 26.740 | 25.790 | 26.330 | 26.330 | 1,022,451 |
| 2024-12-04 | 26.600 | 27.180 | 26.430 | 26.590 | 26.590 | 1,305,957 |
| 2024-12-03 | 26.700 | 27.120 | 26.300 | 26.450 | 26.450 | 1,516,767 |
| 2024-12-02 | 25.660 | 25.940 | 25.180 | 25.480 | 25.480 | 805,449 |
| 2024-11-29 | 24.720 | 25.355 | 24.450 | 25.300 | 25.300 | 438,326 |
| 2024-11-28 | 25.150 | 25.610 | 24.420 | 24.670 | 24.670 | 1,023,342 |
| 2024-11-27 | 23.730 | 24.830 | 23.630 | 24.700 | 24.700 | 1,820,552 |
| 2024-11-26 | 22.200 | 23.370 | 22.200 | 23.250 | 23.250 | 1,530,781 |
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.