LIFE360 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 21.210 | 21.750 | 21.050 | 21.750 | 21.750 | 1,175,791 |
| 2024-11-22 | 21.720 | 22.000 | 20.920 | 21.000 | 21.000 | 911,593 |
| 2024-11-21 | 21.700 | 21.950 | 21.450 | 21.710 | 21.710 | 1,357,935 |
| 2024-11-20 | 21.350 | 21.730 | 21.230 | 21.530 | 21.530 | 1,162,661 |
| 2024-11-19 | 20.900 | 21.650 | 20.550 | 21.440 | 21.440 | 2,099,013 |
| 2024-11-18 | 21.530 | 21.650 | 20.820 | 21.220 | 21.220 | 2,970,894 |
| 2024-11-15 | 22.740 | 23.030 | 22.120 | 22.750 | 22.750 | 1,681,064 |
| 2024-11-14 | 23.110 | 23.690 | 22.060 | 22.730 | 22.730 | 1,126,759 |
| 2024-11-13 | 24.260 | 24.990 | 21.900 | 22.390 | 22.390 | 2,897,027 |
| 2024-11-12 | 24.220 | 24.640 | 23.700 | 24.190 | 24.190 | 957,224 |
| 2024-11-11 | 23.740 | 24.190 | 23.740 | 23.950 | 23.950 | 803,279 |
| 2024-11-08 | 23.300 | 23.825 | 23.300 | 23.790 | 23.790 | 741,359 |
| 2024-11-07 | 23.150 | 23.430 | 22.270 | 22.780 | 22.780 | 1,071,923 |
| 2024-11-06 | 22.210 | 22.690 | 21.720 | 22.690 | 22.690 | 1,014,401 |
| 2024-11-05 | 22.390 | 22.440 | 21.870 | 22.010 | 22.010 | 531,320 |
| 2024-11-04 | 22.420 | 22.740 | 22.110 | 22.290 | 22.290 | 410,038 |
| 2024-11-01 | 21.610 | 22.270 | 21.550 | 22.180 | 22.180 | 691,342 |
| 2024-10-31 | 22.220 | 22.260 | 21.880 | 21.970 | 21.970 | 571,917 |
| 2024-10-30 | 22.710 | 23.130 | 22.250 | 22.350 | 22.350 | 860,230 |
| 2024-10-29 | 22.000 | 22.600 | 21.820 | 22.270 | 22.270 | 616,899 |
| 2024-10-28 | 21.400 | 22.145 | 21.350 | 21.900 | 21.900 | 635,460 |
| 2024-10-25 | 21.800 | 21.950 | 21.300 | 21.300 | 21.300 | 530,384 |
| 2024-10-24 | 21.740 | 21.910 | 21.310 | 21.610 | 21.610 | 548,545 |
| 2024-10-23 | 22.250 | 22.430 | 21.760 | 21.980 | 21.980 | 778,528 |
| 2024-10-22 | 21.940 | 22.230 | 21.700 | 22.160 | 22.160 | 586,276 |
| 2024-10-21 | 22.050 | 22.500 | 21.940 | 22.040 | 22.040 | 922,498 |
| 2024-10-18 | 21.880 | 22.000 | 21.360 | 21.620 | 21.620 | 542,671 |
| 2024-10-17 | 22.890 | 22.950 | 21.920 | 22.020 | 22.020 | 1,031,576 |
| 2024-10-16 | 21.860 | 22.680 | 21.840 | 22.300 | 22.300 | 1,248,573 |
| 2024-10-15 | 21.650 | 22.130 | 21.450 | 21.860 | 21.860 | 650,102 |
| 2024-10-14 | 21.000 | 21.300 | 20.800 | 21.240 | 21.240 | 385,574 |
| 2024-10-11 | 20.610 | 20.870 | 20.560 | 20.850 | 20.850 | 395,567 |
| 2024-10-10 | 20.790 | 21.020 | 20.550 | 20.730 | 20.730 | 472,506 |
| 2024-10-09 | 20.200 | 20.600 | 20.180 | 20.560 | 20.560 | 465,452 |
| 2024-10-08 | 20.330 | 20.355 | 19.830 | 20.000 | 20.000 | 1,012,873 |
| 2024-10-07 | 19.500 | 20.450 | 19.500 | 20.450 | 20.450 | 796,366 |
| 2024-10-04 | 19.240 | 19.390 | 19.020 | 19.140 | 19.140 | 263,931 |
| 2024-10-03 | 19.280 | 19.430 | 19.140 | 19.270 | 19.270 | 491,670 |
| 2024-10-02 | 19.650 | 19.830 | 19.310 | 19.310 | 19.310 | 566,800 |
| 2024-10-01 | 19.230 | 19.450 | 19.180 | 19.420 | 19.420 | 651,660 |
| 2024-09-30 | 19.070 | 19.100 | 18.660 | 18.940 | 18.940 | 1,454,170 |
| 2024-09-27 | 19.000 | 19.230 | 18.630 | 19.230 | 19.230 | 745,087 |
| 2024-09-26 | 19.200 | 19.380 | 18.910 | 19.380 | 19.380 | 876,913 |
| 2024-09-25 | 19.140 | 19.350 | 18.910 | 19.250 | 19.250 | 732,883 |
| 2024-09-24 | 18.550 | 19.170 | 18.550 | 19.100 | 19.100 | 806,915 |
| 2024-09-23 | 17.920 | 18.580 | 17.840 | 18.270 | 18.270 | 2,910,937 |
| 2024-09-20 | 17.570 | 18.440 | 17.440 | 18.090 | 18.090 | 4,225,647 |
| 2024-09-19 | 17.000 | 17.260 | 16.740 | 17.200 | 17.200 | 851,574 |
| 2024-09-18 | 16.950 | 17.320 | 16.760 | 16.870 | 16.870 | 967,618 |
| 2024-09-17 | 17.010 | 17.040 | 16.670 | 16.790 | 16.790 | 870,986 |
| 2024-09-16 | 17.200 | 17.310 | 16.810 | 16.950 | 16.950 | 732,461 |
| 2024-09-13 | 17.200 | 17.550 | 16.900 | 16.960 | 16.960 | 1,393,120 |
| 2024-09-12 | 16.640 | 16.940 | 16.330 | 16.940 | 16.940 | 2,194,657 |
| 2024-09-11 | 16.700 | 16.900 | 16.370 | 16.670 | 16.670 | 1,611,431 |
| 2024-09-10 | 17.800 | 18.050 | 17.030 | 17.030 | 17.030 | 2,732,117 |
| 2024-09-09 | 18.330 | 18.750 | 18.290 | 18.540 | 18.540 | 960,715 |
| 2024-09-06 | 18.580 | 18.990 | 18.500 | 18.600 | 18.600 | 904,290 |
| 2024-09-05 | 18.380 | 18.740 | 18.280 | 18.340 | 18.340 | 682,762 |
| 2024-09-04 | 18.400 | 18.500 | 18.030 | 18.310 | 18.310 | 758,237 |
| 2024-09-03 | 18.980 | 19.060 | 18.800 | 19.020 | 19.020 | 538,956 |
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.