Skip to main content

Life360, Inc. - Common Stock (NQ: LIF )

43.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 42.70 43.76 42.49 43.70 160,454 +0.97(+2.27%)
Oct 11, 2024 42.50 43.34 42.44 42.73 130,527 +0.66(+1.57%)
Oct 10, 2024 42.20 42.30 41.36 42.07 227,920 +0.00(+0.00%)
Oct 09, 2024 41.11 42.09 40.92 42.07 100,638 +1.12(+2.74%)
Oct 08, 2024 40.60 41.19 39.94 40.95 150,912 -0.63(-1.52%)
Oct 07, 2024 41.00 42.16 40.77 41.58 225,903 +1.56(+3.90%)
Oct 04, 2024 39.85 40.61 39.39 40.02 212,917 +0.47(+1.19%)
Oct 03, 2024 39.70 39.92 38.98 39.55 119,756 -0.44(-1.10%)
Oct 02, 2024 40.90 40.90 39.60 39.99 227,893 -1.02(-2.49%)
Oct 01, 2024 39.80 41.45 39.49 41.01 184,301 +1.66(+4.22%)
Sep 30, 2024 38.33 39.66 38.16 39.35 144,484 +0.54(+1.39%)
Sep 27, 2024 39.25 39.50 38.10 38.81 194,074 -0.66(-1.67%)
Sep 26, 2024 39.47 39.60 38.71 39.47 192,133 +0.42(+1.08%)
Sep 25, 2024 39.00 39.29 38.60 39.05 184,624 -0.58(-1.46%)
Sep 24, 2024 38.85 39.78 38.29 39.63 178,802 +1.07(+2.77%)
Sep 23, 2024 37.50 38.74 37.39 38.56 262,686 +2.31(+6.37%)
Sep 20, 2024 36.50 37.07 35.61 36.25 1,342,512 +0.55(+1.54%)
Sep 19, 2024 35.00 36.16 34.66 35.70 280,232 +1.80(+5.31%)
Sep 18, 2024 34.39 34.59 31.13 33.90 230,218 +0.01(+0.03%)
Sep 17, 2024 33.87 34.56 33.24 33.89 144,033 -0.11(-0.32%)
Sep 16, 2024 33.81 34.28 33.27 34.00 165,103 -0.15(-0.44%)
Sep 13, 2024 34.04 34.77 33.39 34.15 243,576 +0.05(+0.15%)
Sep 12, 2024 33.40 34.20 32.99 34.10 376,708 +1.30(+3.96%)
Sep 11, 2024 33.15 33.59 31.95 32.80 499,133 -0.35(-1.06%)
Sep 10, 2024 34.15 34.32 32.59 33.15 468,817 -0.59(-1.75%)
Sep 09, 2024 37.89 38.64 32.06 33.74 621,230 -3.76(-10.03%)
Sep 06, 2024 37.51 38.08 36.46 37.50 362,129 -0.10(-0.27%)
Sep 05, 2024 37.25 38.27 37.17 37.60 449,383 +0.35(+0.94%)
Sep 04, 2024 37.43 38.07 36.93 37.25 194,438 +0.00(+0.00%)
Sep 03, 2024 38.85 38.85 36.82 37.25 230,471 -2.18(-5.53%)
Aug 30, 2024 39.77 39.87 39.09 39.43 225,242 +0.04(+0.10%)
Aug 29, 2024 38.76 40.47 38.67 39.39 324,682 +1.12(+2.93%)
Aug 28, 2024 39.13 39.79 37.77 38.27 189,875 -1.15(-2.92%)
Aug 27, 2024 39.00 40.20 38.70 39.42 275,322 +0.55(+1.41%)
Aug 26, 2024 40.00 40.20 38.54 38.87 357,079 -1.37(-3.40%)
Aug 23, 2024 39.58 41.17 39.50 40.24 412,179 +1.12(+2.86%)
Aug 22, 2024 39.01 39.94 38.97 39.12 611,054 -0.34(-0.86%)
Aug 21, 2024 37.98 39.93 37.97 39.46 369,438 +1.85(+4.92%)
Aug 20, 2024 37.00 38.00 36.80 37.61 320,007 +0.29(+0.78%)
Aug 19, 2024 36.00 38.00 36.00 37.32 364,325 +0.67(+1.83%)
Aug 16, 2024 36.00 36.87 35.69 36.65 219,413 +0.25(+0.69%)
Aug 15, 2024 36.12 36.68 35.41 36.40 268,055 -0.17(-0.46%)
Aug 14, 2024 36.00 37.42 35.81 36.57 232,912 +0.84(+2.35%)
Aug 13, 2024 34.04 36.68 34.04 35.73 280,207 +1.74(+5.12%)
Aug 12, 2024 35.00 35.02 33.90 33.99 105,752 -1.04(-2.97%)
Aug 09, 2024 32.90 36.88 32.10 35.03 230,243 +2.93(+9.13%)
Aug 08, 2024 29.12 32.21 29.12 32.10 236,684 +3.10(+10.69%)
Aug 07, 2024 30.34 30.35 28.94 29.00 217,979 -1.56(-5.10%)
Aug 06, 2024 29.83 31.18 29.71 30.56 151,423 +0.74(+2.48%)
Aug 05, 2024 30.12 30.29 29.01 29.82 191,989 -3.04(-9.25%)
Aug 02, 2024 33.18 33.50 32.04 32.86 131,274 -0.63(-1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.