5 DAY PERFORMANCE
+16.85%
1 MONTH PERFORMANCE
+6.52%
3 MONTH PERFORMANCE
-2.96%
6 MONTH PERFORMANCE
+19.43%
YEAR-TO-DATE PERFORMANCE
-25.83%
1 YEAR PERFORMANCE
-53.78%
Life360 Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $40.33 | $40.25 (-0.2%) | $40.53 | $40.14 | 12.80 K | |
| 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 |
| 08/04/2026 | $58.70 | $63.97 (8.98%) | $64.04 | $58.70 | 1.02 M | $5.13 B |
| 08/03/2026 | $54.90 | $56.31 (2.57%) | $56.56 | $53.83 | 522.91 K | $4.51 B |
| 07/31/2026 | $54.88 | $54.05 (-1.51%) | $55.45 | $52.80 | 530.30 K | $4.33 B |
| 07/30/2026 | $54.63 | $55.68 (1.92%) | $55.80 | $53.64 | 465.56 K | $4.46 B |
| 07/29/2026 | $55.58 | $55.29 (-0.52%) | $57.82 | $53.81 | 746.90 K | $4.43 B |
| 07/28/2026 | $53.99 | $56.68 (4.98%) | $56.69 | $53.32 | 576.95 K | $4.54 B |
| 07/27/2026 | $52.04 | $53.83 (3.44%) | $53.86 | $51.69 | 471.73 K | $4.31 B |
| 07/24/2026 | $49.55 | $48.86 (-1.39%) | $50.05 | $48.27 | 418.35 K | $3.92 B |
| 07/23/2026 | $50.83 | $49.55 (-2.52%) | $51.17 | $49.00 | 683.71 K | $3.97 B |
| 07/22/2026 | $54.08 | $52.03 (-3.79%) | $54.49 | $51.42 | 540.90 K | $4.17 B |
| 07/21/2026 | $55.41 | $54.90 (-0.92%) | $56.01 | $54.22 | 655.85 K | $4.40 B |
| 07/20/2026 | $53.95 | $53.93 (-0.04%) | $54.77 | $53.63 | 324.92 K | $4.32 B |
| 07/17/2026 | $53.49 | $53.79 (0.56%) | $54.48 | $52.10 | 388.06 K | $4.31 B |
| 07/16/2026 | $56.09 | $55.17 (-1.64%) | $56.78 | $54.73 | 679.57 K | $4.42 B |
| 07/15/2026 | $53.79 | $55.56 (3.29%) | $55.80 | $53.21 | 637.62 K | $4.45 B |
| 07/14/2026 | $51.11 | $53.00 (3.7%) | $54.43 | $50.27 | 560.13 K | $4.25 B |
| 07/13/2026 | $53.05 | $52.22 (-1.56%) | $53.50 | $51.72 | 557.83 K | $4.19 B |
| 07/10/2026 | $56.49 | $54.57 (-3.4%) | $56.49 | $53.93 | 435.00 K | $4.37 B |
| 07/09/2026 | $52.99 | $54.34 (2.55%) | $55.25 | $52.35 | 555.90 K | $4.36 B |
| 07/08/2026 | $54.46 | $53.80 (-1.21%) | $55.24 | $52.74 | 623.00 K | $4.31 B |
| 07/07/2026 | $56.00 | $56.29 (0.52%) | $57.54 | $54.96 | 686.50 K | $4.51 B |
| 07/06/2026 | $57.59 | $56.73 (-1.49%) | $59.30 | $56.67 | 700.80 K | $4.55 B |
| 07/02/2026 | $57.32 | $57.71 (0.68%) | $58.73 | $56.81 | 534.91 K | $4.63 B |
| 07/01/2026 | $56.11 | $57.33 (2.17%) | $59.45 | $55.52 | 1.06 M | $4.59 B |
| 06/30/2026 | $55.93 | $55.36 (-1.02%) | $56.12 | $52.44 | 1.08 M | $4.44 B |
| 06/29/2026 | $54.68 | $57.58 (5.3%) | $57.61 | $53.73 | 1.49 M | $4.61 B |
| 06/26/2026 | $48.90 | $53.08 (8.55%) | $53.54 | $48.90 | 1.05 M | $4.25 B |
| 06/25/2026 | $49.46 | $48.94 (-1.05%) | $50.70 | $48.27 | 513.24 K | $3.92 B |
| 06/24/2026 | $47.19 | $49.42 (4.73%) | $50.62 | $47.16 | 642.60 K | $3.96 B |
| 06/23/2026 | $47.13 | $46.94 (-0.4%) | $48.68 | $46.21 | 495.63 K | $3.76 B |
| 06/22/2026 | $48.43 | $47.97 (-0.95%) | $51.39 | $47.82 | 1.10 M | $3.84 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.
