5 DAY PERFORMANCE
-1.75%
1 MONTH PERFORMANCE
-6.96%
3 MONTH PERFORMANCE
-1.46%
6 MONTH PERFORMANCE
+26.41%
YEAR-TO-DATE PERFORMANCE
+4.60%
Life360, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $40.90 | $40.63 (-0.66%) | $41.03 | $39.91 | 520,056 | $9.05 B |
| 03/11/2025 | $40.29 | $40.71 (1.04%) | $42.16 | $39.54 | 1.01 M | $9.07 B |
| 03/10/2025 | $42.99 | $42.23 (-1.77%) | $43.43 | $41.60 | 656,534 | $9.40 B |
| 03/07/2025 | $41.20 | $43.94 (6.65%) | $43.95 | $41.00 | 633,600 | $9.79 B |
| 03/06/2025 | $42.40 | $41.79 (-1.44%) | $43.01 | $41.37 | 458,600 | $9.31 B |
| 03/05/2025 | $41.64 | $43.09 (3.48%) | $43.27 | $41.16 | 399,100 | $9.60 B |
| 03/04/2025 | $40.47 | $41.57 (2.72%) | $42.20 | $39.77 | 487,300 | $9.26 B |
| 03/03/2025 | $43.43 | $41.64 (-4.12%) | $44.34 | $41.45 | 362,300 | $9.27 B |
| 02/28/2025 | $41.52 | $45.20 (8.86%) | $45.33 | $41.52 | 636,200 | $10.07 B |
| 02/27/2025 | $42.42 | $40.58 (-4.34%) | $44.96 | $40.52 | 296,800 | $9.04 B |
| 02/26/2025 | $42.07 | $41.81 (-0.62%) | $43.23 | $41.47 | 291,000 | $3.10 B |
| 02/25/2025 | $43.98 | $42.10 (-4.27%) | $44.80 | $41.67 | 344,900 | $3.13 B |
| 02/24/2025 | $46.19 | $43.53 (-5.76%) | $46.19 | $42.77 | 285,200 | $3.23 B |
| 02/21/2025 | $47.24 | $45.31 (-4.09%) | $47.24 | $45.23 | 364,700 | $3.36 B |
| 02/20/2025 | $47.91 | $46.86 (-2.19%) | $48.00 | $46.25 | 239,000 | $3.48 B |
| 02/19/2025 | $46.77 | $47.92 (2.46%) | $47.97 | $46.45 | 342,000 | $3.56 B |
| 02/18/2025 | $46.56 | $47.08 (1.12%) | $47.15 | $46.55 | 205,400 | $3.49 B |
| 02/14/2025 | $46.81 | $46.46 (-0.75%) | $47.11 | $46.27 | 171,900 | $3.45 B |
| 02/13/2025 | $44.86 | $46.40 (3.43%) | $46.55 | $44.86 | 114,400 | $3.44 B |
| 02/12/2025 | $44.43 | $44.91 (1.08%) | $45.48 | $44.43 | 109,900 | $3.33 B |
| 02/11/2025 | $45.44 | $45.01 (-0.95%) | $45.57 | $44.72 | 93,400 | $3.34 B |
| 02/10/2025 | $45.07 | $45.19 (0.27%) | $45.94 | $44.82 | 167,304 | $3.35 B |
| 02/07/2025 | $44.98 | $44.55 (-0.96%) | $45.76 | $44.03 | 204,387 | $3.31 B |
| 02/06/2025 | $43.97 | $42.88 (-2.48%) | $44.60 | $42.53 | 278,918 | $3.18 B |
| 02/05/2025 | $46.00 | $46.18 (0.39%) | $46.38 | $45.77 | 145,881 | $3.43 B |
| 02/04/2025 | $44.93 | $45.95 (2.27%) | $45.99 | $44.93 | 152,958 | $3.41 B |
| 02/03/2025 | $44.00 | $44.71 (1.61%) | $45.50 | $43.17 | 191,183 | $3.32 B |
| 01/31/2025 | $47.52 | $45.72 (-3.79%) | $47.74 | $45.41 | 237,221 | $3.39 B |
| 01/30/2025 | $47.80 | $47.70 (-0.21%) | $48.40 | $47.45 | 214,200 | $3.54 B |
| 01/29/2025 | $46.39 | $47.34 (2.05%) | $47.36 | $46.08 | 140,359 | $3.51 B |
| 01/28/2025 | $46.42 | $46.41 (-0.02%) | $46.82 | $45.61 | 162,732 | $3.45 B |
| 01/27/2025 | $46.00 | $46.23 (0.5%) | $46.80 | $45.30 | 357,426 | $3.43 B |
| 01/24/2025 | $47.21 | $47.43 (0.47%) | $47.62 | $46.51 | 200,723 | $3.52 B |
| 01/23/2025 | $45.76 | $46.87 (2.43%) | $46.89 | $45.76 | 346,708 | $3.48 B |
| 01/22/2025 | $45.38 | $46.12 (1.63%) | $46.61 | $45.25 | 241,995 | $3.42 B |
| 01/21/2025 | $44.29 | $44.75 (1.04%) | $44.81 | $44.04 | 197,169 | $3.32 B |
| 01/17/2025 | $42.67 | $43.37 (1.64%) | $44.07 | $42.15 | 217,548 | $3.22 B |
| 01/16/2025 | $40.72 | $40.57 (-0.37%) | $41.41 | $40.45 | 213,258 | $3.01 B |
| 01/15/2025 | $40.72 | $40.63 (-0.22%) | $41.26 | $40.26 | 187,518 | $3.02 B |
| 01/14/2025 | $40.83 | $39.85 (-2.4%) | $41.15 | $39.65 | 276,861 | $2.96 B |
| 01/13/2025 | $41.57 | $40.48 (-2.62%) | $41.67 | $39.58 | 311,832 | $3.00 B |
| 01/10/2025 | $42.69 | $42.75 (0.14%) | $43.05 | $42.22 | 203,538 | $3.17 B |
| 01/08/2025 | $42.83 | $42.98 (0.35%) | $43.40 | $42.50 | 190,776 | $3.19 B |
| 01/07/2025 | $43.25 | $43.24 (-0.02%) | $43.89 | $42.57 | 271,908 | $3.21 B |
| 01/06/2025 | $42.97 | $43.17 (0.47%) | $43.33 | $42.54 | 182,834 | $3.20 B |
| 01/03/2025 | $42.00 | $42.54 (1.29%) | $42.97 | $41.72 | 166,528 | $3.16 B |
| 01/02/2025 | $41.82 | $41.89 (0.17%) | $42.08 | $41.21 | 166,045 | $3.11 B |
| 12/31/2024 | $42.27 | $41.27 (-2.37%) | $42.27 | $41.08 | 183,296 | $3.06 B |
| 12/30/2024 | $41.54 | $41.83 (0.7%) | $42.19 | $41.15 | 268,356 | $3.11 B |
| 12/27/2024 | $42.58 | $42.10 (-1.13%) | $42.58 | $41.14 | 148,912 | $3.13 B |
| 12/26/2024 | $42.04 | $42.37 (0.78%) | $42.55 | $42.02 | 92,005 | $3.15 B |
| 12/24/2024 | $41.81 | $42.13 (0.77%) | $42.36 | $41.64 | 52,286 | $3.13 B |
| 12/23/2024 | $41.44 | $42.03 (1.42%) | $42.54 | $40.95 | 359,170 | $3.12 B |
| 12/20/2024 | $41.07 | $40.73 (-0.83%) | $42.19 | $40.61 | 1.12 M | $3.02 B |
| 12/19/2024 | $41.43 | $42.06 (1.52%) | $42.51 | $41.15 | 453,670 | $3.12 B |
| 12/18/2024 | $43.44 | $41.43 (-4.63%) | $43.99 | $41.03 | 419,224 | $3.08 B |
| 12/17/2024 | $43.71 | $43.44 (-0.62%) | $44.07 | $43.21 | 400,939 | $3.22 B |
| 12/16/2024 | $44.00 | $43.49 (-1.16%) | $44.39 | $43.18 | 333,979 | $3.23 B |
| 12/13/2024 | $43.73 | $43.81 (0.18%) | $44.00 | $43.26 | 251,812 | $3.25 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.
