5 DAY PERFORMANCE
+43.74%
1 MONTH PERFORMANCE
+18.59%
3 MONTH PERFORMANCE
+4.58%
6 MONTH PERFORMANCE
+68.88%
YEAR-TO-DATE PERFORMANCE
+161.28%
1 YEAR PERFORMANCE
+124.60%
Life360, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $79.02 | $78.00 (-1.29%) | $79.02 | $76.34 | 746.14 K | $6.06 B |
| 12/04/2025 | $76.18 | $75.52 (-0.87%) | $77.15 | $74.86 | 543.80 K | $5.87 B |
| 12/03/2025 | $73.24 | $75.02 (2.43%) | $75.82 | $72.17 | 635.40 K | $5.83 B |
| 12/02/2025 | $75.57 | $74.67 (-1.19%) | $76.90 | $74.64 | 577.60 K | $5.80 B |
| 12/01/2025 | $77.10 | $75.50 (-2.08%) | $77.80 | $75.33 | 855.26 K | $5.87 B |
| 11/28/2025 | $79.19 | $79.61 (0.53%) | $80.51 | $79.04 | 298.14 K | $6.19 B |
| 11/26/2025 | $79.24 | $78.46 (-0.98%) | $79.60 | $77.96 | 913.01 K | $6.10 B |
| 11/25/2025 | $78.34 | $78.91 (0.73%) | $79.35 | $75.71 | 1.77 M | $6.13 B |
| 11/24/2025 | $76.10 | $79.12 (3.97%) | $79.79 | $76.10 | 1.44 M | $6.15 B |
| 11/21/2025 | $69.65 | $72.51 (4.11%) | $73.99 | $69.35 | 764.71 K | $5.64 B |
| 11/20/2025 | $71.32 | $69.33 (-2.79%) | $71.78 | $68.36 | 861.34 K | $5.39 B |
| 11/19/2025 | $67.61 | $68.50 (1.32%) | $69.33 | $66.59 | 717.14 K | $5.32 B |
| 11/18/2025 | $69.10 | $68.04 (-1.53%) | $69.50 | $67.32 | 1.20 M | $5.29 B |
| 11/17/2025 | $70.24 | $69.79 (-0.64%) | $70.53 | $68.15 | 1.89 M | $5.43 B |
| 11/14/2025 | $69.95 | $70.06 (0.16%) | $72.01 | $68.39 | 1.20 M | $5.45 B |
| 11/13/2025 | $76.93 | $73.21 (-4.84%) | $78.15 | $72.30 | 1.57 M | $5.69 B |
| 11/12/2025 | $77.61 | $76.93 (-0.88%) | $78.69 | $74.71 | 2.61 M | $5.98 B |
| 11/11/2025 | $84.13 | $72.79 (-13.48%) | $86.47 | $69.60 | 3.91 M | $5.66 B |
| 11/10/2025 | $95.98 | $93.30 (-2.79%) | $95.98 | $92.96 | 633.95 K | $7.25 B |
| 11/07/2025 | $89.83 | $90.93 (1.22%) | $92.02 | $88.58 | 729.60 K | $6.98 B |
| 11/06/2025 | $94.74 | $91.69 (-3.22%) | $95.15 | $91.41 | 522.01 K | $7.04 B |
| 11/05/2025 | $96.43 | $95.43 (-1.04%) | $96.66 | $95.05 | 455.20 K | $7.33 B |
| 11/04/2025 | $95.39 | $96.44 (1.1%) | $97.86 | $94.20 | 641.52 K | $7.41 B |
| 11/03/2025 | $98.87 | $99.32 (0.46%) | $99.99 | $96.25 | 687.92 K | $7.63 B |
| 10/31/2025 | $97.08 | $98.71 (1.68%) | $99.50 | $97.08 | 384.80 K | $7.58 B |
| 10/30/2025 | $96.92 | $95.95 (-1%) | $97.80 | $94.02 | 334.44 K | $7.37 B |
| 10/29/2025 | $97.16 | $97.92 (0.78%) | $100.14 | $97.01 | 428.87 K | $7.52 B |
| 10/28/2025 | $97.63 | $97.09 (-0.55%) | $98.17 | $96.27 | 328.01 K | $7.46 B |
| 10/27/2025 | $99.85 | $97.86 (-1.99%) | $100.18 | $96.73 | 481.30 K | $7.52 B |
| 10/24/2025 | $93.01 | $94.90 (2.03%) | $95.69 | $93.01 | 563.40 K | $7.29 B |
| 10/23/2025 | $91.62 | $91.36 (-0.28%) | $93.38 | $90.43 | 612.03 K | $7.02 B |
| 10/22/2025 | $88.16 | $89.51 (1.53%) | $91.15 | $87.16 | 708.40 K | $6.87 B |
| 10/21/2025 | $88.00 | $89.60 (1.82%) | $89.98 | $87.31 | 566.56 K | $6.88 B |
| 10/20/2025 | $89.87 | $87.50 (-2.64%) | $89.99 | $86.70 | 923.60 K | $6.72 B |
| 10/17/2025 | $90.95 | $87.60 (-3.68%) | $91.35 | $87.27 | 711.88 K | $6.73 B |
| 10/16/2025 | $96.73 | $92.12 (-4.77%) | $97.42 | $91.89 | 875.00 K | $7.07 B |
| 10/15/2025 | $101.09 | $97.87 (-3.19%) | $101.58 | $96.85 | 648.77 K | $7.52 B |
| 10/14/2025 | $101.00 | $100.64 (-0.36%) | $102.49 | $98.44 | 522.23 K | $7.73 B |
| 10/13/2025 | $103.20 | $103.20 (0%) | $105.23 | $101.52 | 719.04 K | $7.93 B |
| 10/10/2025 | $107.34 | $104.30 (-2.83%) | $109.48 | $103.92 | 630.70 K | $8.01 B |
| 10/09/2025 | $106.41 | $107.53 (1.05%) | $108.59 | $105.69 | 570.59 K | $8.26 B |
| 10/08/2025 | $106.75 | $107.37 (0.58%) | $107.40 | $101.94 | 1.39 M | $8.25 B |
| 10/07/2025 | $110.12 | $106.04 (-3.71%) | $110.12 | $105.39 | 871.00 K | $8.14 B |
| 10/06/2025 | $107.88 | $110.89 (2.79%) | $112.54 | $107.88 | 729.94 K | $8.52 B |
| 10/03/2025 | $108.77 | $107.83 (-0.86%) | $109.32 | $106.90 | 399.30 K | $8.28 B |
| 10/02/2025 | $107.30 | $107.74 (0.41%) | $108.50 | $105.80 | 683.67 K | $8.27 B |
| 10/01/2025 | $105.45 | $106.12 (0.64%) | $107.25 | $104.65 | 874.63 K | $8.15 B |
| 09/30/2025 | $106.48 | $106.30 (-0.17%) | $106.84 | $103.71 | 596.10 K | $8.16 B |
| 09/29/2025 | $104.71 | $105.73 (0.97%) | $107.86 | $104.71 | 879.61 K | $8.12 B |
| 09/26/2025 | $103.52 | $104.51 (0.96%) | $105.00 | $102.67 | 837.20 K | $8.03 B |
| 09/25/2025 | $97.54 | $103.77 (6.39%) | $103.78 | $97.54 | 737.56 K | $7.97 B |
| 09/24/2025 | $101.52 | $99.47 (-2.02%) | $101.52 | $98.80 | 909.71 K | $7.64 B |
| 09/23/2025 | $102.42 | $101.50 (-0.9%) | $103.39 | $101.24 | 1.31 M | $7.79 B |
| 09/22/2025 | $101.61 | $102.12 (0.5%) | $103.07 | $101.50 | 620.01 K | $7.84 B |
| 09/19/2025 | $105.23 | $102.92 (-2.2%) | $107.34 | $102.51 | 7.81 M | $7.90 B |
| 09/18/2025 | $100.77 | $103.08 (2.29%) | $103.67 | $100.52 | 933.50 K | $7.92 B |
| 09/17/2025 | $100.32 | $100.00 (-0.32%) | $100.72 | $98.80 | 646.87 K | $7.68 B |
| 09/16/2025 | $102.51 | $100.17 (-2.28%) | $102.99 | $99.28 | 652.40 K | $7.69 B |
| 09/15/2025 | $100.24 | $102.49 (2.24%) | $103.04 | $100.20 | 627.90 K | $7.87 B |
| 09/12/2025 | $98.57 | $100.24 (1.69%) | $100.88 | $98.25 | 803.97 K | $7.70 B |
| 09/11/2025 | $96.21 | $98.30 (2.17%) | $99.55 | $95.75 | 1.00 M | $7.55 B |
| 09/10/2025 | $96.45 | $95.58 (-0.9%) | $97.74 | $95.17 | 615.62 K | $7.34 B |
| 09/09/2025 | $98.22 | $95.94 (-2.32%) | $99.29 | $94.75 | 1.24 M | $7.37 B |
| 09/08/2025 | $96.23 | $103.11 (7.15%) | $103.65 | $95.88 | 1.94 M | $7.92 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.
