5 DAY PERFORMANCE
+7.04%
1 MONTH PERFORMANCE
+11.75%
3 MONTH PERFORMANCE
-22.59%
6 MONTH PERFORMANCE
+6.85%
YEAR-TO-DATE PERFORMANCE
-25.83%
1 YEAR PERFORMANCE
-50.15%
Life360 Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $47.47 | $46.43 (-2.19%) | $48.12 | $45.75 | 146.00 K | |
| 11/04/2026 | $44.07 | $48.05 (9.03%) | $49.23 | $44.07 | 766.92 K | $3.89 B |
| 11/03/2026 | $45.34 | $45.07 (-0.6%) | $45.63 | $43.75 | 758.70 K | $3.65 B |
| 11/02/2026 | $45.74 | $44.69 (-2.3%) | $46.97 | $44.48 | 605.80 K | $3.62 B |
| 10/30/2026 | $44.98 | $44.44 (-1.2%) | $45.24 | $44.00 | 519.61 K | $3.60 B |
| 10/29/2026 | $44.14 | $45.49 (3.06%) | $45.70 | $43.71 | 412.95 K | $3.68 B |
| 10/28/2026 | $43.78 | $44.21 (0.98%) | $44.49 | $43.49 | 350.13 K | $3.58 B |
| 10/27/2026 | $43.40 | $43.18 (-0.51%) | $43.91 | $41.89 | 735.14 K | $3.50 B |
| 10/26/2026 | $44.44 | $44.02 (-0.95%) | $45.44 | $43.58 | 408.51 K | $3.57 B |
| 10/23/2026 | $45.70 | $45.23 (-1.03%) | $46.35 | $45.06 | 549.10 K | $3.66 B |
| 10/22/2026 | $44.48 | $46.46 (4.45%) | $46.50 | $44.48 | 585.36 K | $3.76 B |
| 10/21/2026 | $44.18 | $44.39 (0.48%) | $45.81 | $43.80 | 836.33 K | $3.60 B |
| 10/20/2026 | $42.37 | $43.37 (2.36%) | $43.94 | $42.37 | 535.43 K | $3.51 B |
| 10/19/2026 | $41.60 | $42.37 (1.85%) | $42.56 | $41.49 | 486.40 K | $3.43 B |
| 10/16/2026 | $42.00 | $41.07 (-2.21%) | $42.45 | $40.49 | 720.10 K | $3.33 B |
| 10/15/2026 | $40.48 | $42.14 (4.1%) | $42.23 | $39.88 | 732.94 K | $3.41 B |
| 10/14/2026 | $41.59 | $41.55 (-0.1%) | $42.01 | $40.91 | 634.42 K | $3.37 B |
| 10/13/2026 | $43.29 | $42.55 (-1.71%) | $43.68 | $42.46 | 626.90 K | $3.45 B |
| 10/12/2026 | $43.30 | $43.83 (1.22%) | $44.00 | $42.61 | 540.33 K | $3.55 B |
| 10/09/2026 | $42.57 | $43.72 (2.7%) | $43.89 | $42.27 | 370.93 K | $3.54 B |
| 10/08/2026 | $40.80 | $41.88 (2.65%) | $41.92 | $40.76 | 625.92 K | $3.39 B |
| 10/07/2026 | $40.53 | $41.24 (1.75%) | $41.29 | $40.27 | 647.26 K | $3.34 B |
| 10/06/2026 | $42.78 | $41.38 (-3.27%) | $42.80 | $41.11 | 572.88 K | $3.35 B |
| 10/05/2026 | $43.48 | $42.57 (-2.09%) | $43.68 | $42.20 | 609.12 K | $3.45 B |
| 10/02/2026 | $42.96 | $43.10 (0.33%) | $43.94 | $42.32 | 916.03 K | $3.49 B |
| 10/01/2026 | $41.28 | $40.30 (-2.37%) | $41.28 | $39.31 | 660.30 K | $3.26 B |
| 09/30/2026 | $40.29 | $40.28 (-0.02%) | $41.51 | $39.90 | 739.64 K | $3.26 B |
| 09/29/2026 | $40.19 | $40.04 (-0.37%) | $40.83 | $39.62 | 491.75 K | $3.24 B |
| 09/28/2026 | $40.20 | $39.98 (-0.55%) | $40.41 | $39.41 | 378.50 K | $3.24 B |
| 09/25/2026 | $41.84 | $41.10 (-1.77%) | $41.84 | $40.85 | 338.34 K | $3.33 B |
| 09/24/2026 | $40.75 | $41.26 (1.25%) | $41.70 | $40.54 | 465.00 K | $3.34 B |
| 09/23/2026 | $40.99 | $40.75 (-0.59%) | $41.04 | $39.99 | 638.43 K | $3.30 B |
| 09/22/2026 | $41.74 | $40.98 (-1.82%) | $42.13 | $40.36 | 485.71 K | $3.32 B |
| 09/21/2026 | $40.33 | $41.07 (1.83%) | $41.41 | $40.12 | 526.04 K | $3.33 B |
| 09/18/2026 | $40.52 | $39.62 (-2.22%) | $40.63 | $39.46 | 1.33 M | $3.21 B |
| 09/17/2026 | $41.12 | $40.30 (-1.99%) | $41.38 | $40.09 | 459.04 K | $3.26 B |
| 09/16/2026 | $42.00 | $40.71 (-3.07%) | $42.65 | $40.43 | 676.92 K | $3.30 B |
| 09/15/2026 | $43.04 | $42.18 (-2%) | $43.46 | $41.42 | 672.70 K | $3.42 B |
| 09/14/2026 | $42.12 | $44.28 (5.13%) | $45.10 | $42.01 | 734.14 K | $3.59 B |
| 09/11/2026 | $42.11 | $42.68 (1.35%) | $43.11 | $41.92 | 482.70 K | $3.46 B |
| 09/10/2026 | $41.18 | $41.56 (0.92%) | $42.81 | $41.17 | 503.60 K | $3.37 B |
| 09/09/2026 | $43.19 | $42.09 (-2.55%) | $43.40 | $42.02 | 504.83 K | $3.41 B |
| 09/08/2026 | $43.34 | $43.09 (-0.58%) | $43.57 | $42.44 | 368.30 K | $3.49 B |
| 09/04/2026 | $44.42 | $44.17 (-0.56%) | $44.50 | $43.37 | 429.60 K | $3.58 B |
| 09/03/2026 | $44.27 | $43.88 (-0.88%) | $44.64 | $43.46 | 430.30 K | $3.55 B |
| 09/02/2026 | $41.50 | $43.17 (4.02%) | $43.42 | $41.25 | 610.41 K | $3.50 B |
| 09/01/2026 | $41.78 | $41.87 (0.22%) | $42.81 | $41.60 | 562.14 K | $3.39 B |
| 08/31/2026 | $43.31 | $42.86 (-1.04%) | $43.50 | $42.62 | 677.22 K | $3.47 B |
| 08/28/2026 | $43.82 | $43.49 (-0.75%) | $44.61 | $43.23 | 475.73 K | $3.52 B |
| 08/27/2026 | $44.42 | $44.26 (-0.36%) | $45.09 | $44.02 | 492.95 K | $3.59 B |
| 08/26/2026 | $43.91 | $43.42 (-1.12%) | $44.50 | $42.59 | 427.32 K | $3.52 B |
| 08/25/2026 | $44.55 | $44.55 (0%) | $44.98 | $44.11 | 524.64 K | $3.61 B |
| 08/24/2026 | $44.46 | $44.30 (-0.36%) | $45.00 | $44.18 | 556.70 K | $3.59 B |
| 08/21/2026 | $45.80 | $44.66 (-2.49%) | $45.99 | $44.39 | 632.13 K | $3.62 B |
| 08/20/2026 | $44.65 | $45.82 (2.62%) | $47.14 | $44.50 | 1.12 M | $3.71 B |
| 08/19/2026 | $44.68 | $43.19 (-3.33%) | $45.06 | $43.15 | 1.09 M | $3.50 B |
| 08/18/2026 | $47.88 | $46.74 (-2.38%) | $48.35 | $46.36 | 1.51 M | $3.79 B |
| 08/17/2026 | $50.56 | $50.18 (-0.75%) | $50.96 | $48.32 | 1.07 M | $4.06 B |
| 08/14/2026 | $50.56 | $51.21 (1.29%) | $52.58 | $50.25 | 911.32 K | $4.15 B |
| 08/13/2026 | $48.59 | $50.25 (3.42%) | $50.38 | $47.20 | 1.50 M | $4.07 B |
| 08/12/2026 | $49.15 | $49.15 (0%) | $51.17 | $48.28 | 2.22 M | $3.98 B |
| 08/11/2026 | $50.00 | $48.61 (-2.78%) | $53.45 | $47.03 | 4.24 M | $3.94 B |
| 08/10/2026 | $63.20 | $64.61 (2.23%) | $65.57 | $60.71 | 1.27 M | $5.23 B |
| 08/07/2026 | $61.04 | $63.20 (3.54%) | $64.13 | $61.01 | 669.52 K | $5.12 B |
| 08/06/2026 | $59.90 | $59.69 (-0.35%) | $60.93 | $58.64 | 479.20 K | $4.84 B |
| 08/05/2026 | $64.29 | $61.45 (-4.42%) | $64.80 | $60.62 | 462.60 K | $4.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
