Life360, Inc.LIFNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $57.35 | $59.00 | $57.35 | $57.85 | 856,104 |
| 1/30/2026 | $58.70 | $58.70 | $56.05 | $57.29 | 1.05M |
| 1/29/2026 | $61.06 | $61.44 | $58.30 | $58.91 | 1.01M |
| 1/28/2026 | $61.79 | $63.38 | $60.69 | $62.28 | 1.04M |
| 1/27/2026 | $64.51 | $65.21 | $60.95 | $61.69 | 1.22M |
| 1/26/2026 | $67.91 | $67.96 | $65.05 | $65.98 | 1.61M |
| 1/23/2026 | $67.90 | $71.26 | $65.80 | $68.10 | 3.58M |
| 1/22/2026 | $54.69 | $55.26 | $53.72 | $54.81 | 1.23M |
| 1/21/2026 | $54.08 | $54.08 | $51.68 | $53.07 | 1.13M |
| 1/20/2026 | $54.41 | $56.58 | $53.91 | $54.08 | 1.54M |
| 1/16/2026 | $60.22 | $60.22 | $56.56 | $56.84 | 1.07M |
| 1/15/2026 | $59.22 | $60.24 | $58.34 | $59.79 | 953,900 |
| 1/14/2026 | $60.67 | $61.36 | $59.13 | $59.63 | 721,500 |
| 1/13/2026 | $61.98 | $62.56 | $60.88 | $62.15 | 797,300 |
| 1/12/2026 | $64.52 | $64.93 | $62.59 | $62.69 | 763,023 |
| 1/9/2026 | $65.04 | $66.30 | $64.01 | $65.32 | 507,500 |
| 1/8/2026 | $65.07 | $66.03 | $63.72 | $65.06 | 624,000 |
| 1/7/2026 | $64.44 | $65.86 | $63.34 | $65.07 | 552,147 |
| 1/6/2026 | $62.89 | $65.69 | $62.62 | $64.53 | 691,989 |
| 1/5/2026 | $63.17 | $63.72 | $61.05 | $62.75 | 1.19M |
| 1/2/2026 | $64.30 | $65.03 | $63.41 | $64.36 | 623,100 |
| 12/31/2025 | $66.78 | $66.78 | $63.85 | $64.14 | 761,943 |
| 12/30/2025 | $66.96 | $68.01 | $66.30 | $66.73 | 725,415 |
| 12/29/2025 | $65.62 | $67.62 | $65.62 | $66.63 | 636,100 |
| 12/26/2025 | $66.88 | $66.97 | $65.22 | $66.37 | 395,541 |
| 12/24/2025 | $66.97 | $67.50 | $66.53 | $66.57 | 302,419 |
| 12/23/2025 | $66.68 | $67.95 | $66.63 | $67.25 | 805,057 |
| 12/22/2025 | $64.52 | $66.70 | $64.42 | $65.71 | 645,847 |
| 12/19/2025 | $64.09 | $66.00 | $63.32 | $64.56 | 2.18M |
| 12/18/2025 | $62.64 | $64.28 | $61.92 | $63.08 | 1.13M |
| 12/17/2025 | $64.25 | $64.64 | $58.46 | $60.43 | 1.89M |
| 12/16/2025 | $64.29 | $65.06 | $63.36 | $64.25 | 1.17M |
| 12/15/2025 | $68.29 | $69.65 | $63.49 | $64.71 | 1.33M |
| 12/12/2025 | $69.70 | $70.29 | $67.29 | $67.57 | 569,600 |
| 12/11/2025 | $69.52 | $71.00 | $68.14 | $69.06 | 767,500 |
| 12/10/2025 | $72.29 | $72.36 | $68.67 | $70.08 | 808,700 |
| 12/9/2025 | $73.12 | $73.89 | $71.91 | $72.89 | 464,820 |
| 12/8/2025 | $75.99 | $76.00 | $71.87 | $73.57 | 1.22M |
| 12/5/2025 | $79.02 | $79.02 | $76.34 | $78.00 | 746,144 |
| 12/4/2025 | $76.18 | $77.15 | $74.86 | $75.52 | 543,800 |
| 12/3/2025 | $73.24 | $75.82 | $72.17 | $75.02 | 635,400 |
| 12/2/2025 | $75.57 | $76.90 | $74.64 | $74.67 | 577,600 |
| 12/1/2025 | $77.10 | $77.80 | $75.33 | $75.50 | 855,256 |
| 11/28/2025 | $79.19 | $80.51 | $79.04 | $79.61 | 298,135 |
| 11/26/2025 | $79.24 | $79.60 | $77.96 | $78.46 | 913,005 |
| 11/25/2025 | $78.34 | $79.35 | $75.71 | $78.91 | 1.77M |
| 11/24/2025 | $76.10 | $79.79 | $76.10 | $79.12 | 1.44M |
| 11/21/2025 | $69.65 | $73.99 | $69.35 | $72.51 | 764,709 |
| 11/20/2025 | $71.32 | $71.78 | $68.36 | $69.33 | 861,344 |
| 11/19/2025 | $67.61 | $69.33 | $66.59 | $68.50 | 717,142 |
| 11/18/2025 | $69.10 | $69.50 | $67.32 | $68.04 | 1.20M |
| 11/17/2025 | $70.24 | $70.53 | $68.15 | $69.79 | 1.89M |
| 11/14/2025 | $69.95 | $72.01 | $68.39 | $70.06 | 1.20M |
| 11/13/2025 | $76.93 | $78.15 | $72.30 | $73.21 | 1.57M |
| 11/12/2025 | $77.61 | $78.69 | $74.71 | $76.93 | 2.61M |
| 11/11/2025 | $84.13 | $86.47 | $69.60 | $72.79 | 3.91M |
| 11/10/2025 | $95.98 | $95.98 | $92.96 | $93.30 | 633,948 |
| 11/7/2025 | $89.83 | $92.02 | $88.58 | $90.93 | 729,600 |
| 11/6/2025 | $94.74 | $95.15 | $91.41 | $91.69 | 522,007 |
| 11/5/2025 | $96.43 | $96.66 | $95.05 | $95.43 | 455,200 |
| 11/4/2025 | $95.39 | $97.86 | $94.20 | $96.44 | 641,519 |