LIFE360 Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20.220 | 20.680 | 20.220 | 20.380 | 20.380 | 1,076,781 |
| 2026-10-15 | 19.850 | 19.850 | 18.910 | 18.930 | 18.930 | 1,023,327 |
| 2026-10-14 | 20.330 | 20.550 | 20.220 | 20.290 | 20.290 | 420,565 |
| 2026-10-13 | 20.590 | 20.810 | 20.250 | 20.300 | 20.300 | 1,253,036 |
| 2026-10-12 | 20.620 | 20.880 | 20.490 | 20.520 | 20.520 | 499,252 |
| 2026-10-09 | 19.950 | 20.620 | 19.840 | 20.340 | 20.340 | 584,279 |
| 2026-10-08 | 19.500 | 19.830 | 19.460 | 19.530 | 19.530 | 539,636 |
| 2026-10-07 | 20.010 | 20.075 | 19.380 | 19.470 | 19.470 | 660,015 |
| 2026-10-06 | 20.330 | 20.350 | 19.880 | 20.120 | 20.120 | 355,836 |
| 2026-10-05 | 20.400 | 20.620 | 20.035 | 20.320 | 20.320 | 349,916 |
| 2026-10-02 | 19.540 | 20.510 | 19.450 | 20.400 | 20.400 | 1,105,802 |
| 2026-10-01 | 19.340 | 19.780 | 19.010 | 19.060 | 19.060 | 697,046 |
| 2026-09-30 | 19.050 | 19.220 | 18.840 | 18.930 | 18.930 | 539,827 |
| 2026-09-29 | 18.910 | 19.190 | 18.800 | 19.080 | 19.080 | 529,432 |
| 2026-09-28 | 19.500 | 19.675 | 19.120 | 19.320 | 19.320 | 297,979 |
| 2026-09-25 | 19.280 | 19.510 | 19.210 | 19.320 | 19.320 | 351,579 |
| 2026-09-24 | 19.000 | 19.560 | 18.950 | 19.310 | 19.310 | 485,145 |
| 2026-09-23 | 19.230 | 19.370 | 19.020 | 19.230 | 19.230 | 379,087 |
| 2026-09-22 | 19.220 | 19.670 | 19.130 | 19.230 | 19.230 | 620,021 |
| 2026-09-21 | 18.800 | 19.010 | 18.600 | 18.680 | 18.680 | 635,546 |
| 2026-09-18 | 19.090 | 19.170 | 18.910 | 19.020 | 19.020 | 674,998 |
| 2026-09-17 | 19.150 | 19.550 | 19.120 | 19.120 | 19.120 | 1,650,584 |
| 2026-09-16 | 19.800 | 19.800 | 18.910 | 19.400 | 19.400 | 1,321,986 |
| 2026-09-15 | 20.700 | 21.040 | 20.510 | 20.520 | 20.520 | 1,023,997 |
| 2026-09-14 | 19.800 | 20.120 | 19.420 | 19.540 | 19.540 | 505,538 |
| 2026-09-11 | 19.290 | 19.840 | 19.220 | 19.730 | 19.730 | 640,290 |
| 2026-09-10 | 19.230 | 19.460 | 19.180 | 19.420 | 19.420 | 728,673 |
| 2026-09-09 | 20.000 | 20.070 | 19.640 | 19.640 | 19.640 | 971,484 |
| 2026-09-08 | 20.080 | 20.215 | 19.830 | 20.030 | 20.030 | 410,734 |
| 2026-09-07 | 20.520 | 20.595 | 20.030 | 20.030 | 20.030 | 606,518 |
| 2026-09-04 | 20.210 | 21.150 | 20.200 | 20.750 | 20.750 | 665,679 |
| 2026-09-03 | 19.800 | 20.090 | 19.510 | 19.930 | 19.930 | 979,794 |
| 2026-09-02 | 19.600 | 19.700 | 19.060 | 19.200 | 19.200 | 1,314,309 |
| 2026-09-01 | 20.010 | 20.170 | 19.570 | 20.170 | 20.170 | 1,064,671 |
| 2026-08-31 | 20.400 | 20.500 | 19.940 | 20.250 | 20.250 | 1,005,258 |
| 2026-08-28 | 20.640 | 21.250 | 20.470 | 20.500 | 20.500 | 965,957 |
| 2026-08-27 | 20.400 | 20.400 | 19.900 | 19.980 | 19.980 | 892,298 |
| 2026-08-26 | 20.700 | 20.800 | 20.470 | 20.480 | 20.480 | 888,286 |
| 2026-08-25 | 20.730 | 21.020 | 20.360 | 20.990 | 20.990 | 1,218,715 |
| 2026-08-24 | 20.780 | 21.040 | 20.550 | 20.780 | 20.780 | 806,557 |
| 2026-08-21 | 21.570 | 21.570 | 20.690 | 20.690 | 20.690 | 1,645,457 |
| 2026-08-20 | 20.560 | 21.370 | 20.370 | 21.120 | 21.120 | 2,135,542 |
| 2026-08-19 | 22.140 | 22.140 | 20.820 | 20.940 | 20.940 | 4,141,673 |
| 2026-08-18 | 23.740 | 23.740 | 22.490 | 22.490 | 22.490 | 2,156,597 |
| 2026-08-17 | 23.830 | 24.630 | 23.735 | 24.490 | 24.490 | 1,221,803 |
| 2026-08-14 | 23.880 | 24.090 | 23.440 | 23.540 | 23.540 | 1,262,990 |
| 2026-08-13 | 23.250 | 23.890 | 23.200 | 23.460 | 23.460 | 2,584,485 |
| 2026-08-12 | 22.790 | 23.500 | 22.220 | 23.500 | 23.500 | 3,367,952 |
| 2026-08-11 | 24.330 | 25.830 | 23.750 | 23.750 | 23.750 | 5,650,623 |
| 2026-08-10 | 29.610 | 30.000 | 29.160 | 29.480 | 29.480 | 863,495 |
| 2026-08-07 | 28.400 | 28.920 | 28.100 | 28.560 | 28.560 | 823,557 |
| 2026-08-06 | 29.100 | 29.460 | 28.730 | 28.920 | 28.920 | 980,694 |
| 2026-08-05 | 29.830 | 30.270 | 29.370 | 29.550 | 29.550 | 1,840,414 |
| 2026-08-04 | 26.550 | 28.470 | 26.550 | 28.470 | 28.470 | 2,290,659 |
| 2026-08-03 | 26.000 | 26.050 | 25.090 | 25.560 | 25.560 | 641,657 |
| 2026-07-31 | 26.150 | 26.170 | 25.640 | 25.640 | 25.640 | 881,797 |
| 2026-07-30 | 26.900 | 26.900 | 26.090 | 26.160 | 26.160 | 832,865 |
| 2026-07-29 | 26.800 | 27.170 | 26.030 | 26.070 | 26.070 | 1,000,395 |
| 2026-07-28 | 25.380 | 25.705 | 24.950 | 25.150 | 25.150 | 832,919 |
| 2026-07-27 | 23.450 | 24.330 | 23.355 | 24.330 | 24.330 | 754,551 |
Page 1 of 2 · 65 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.