5 DAY PERFORMANCE
+10.40%
1 MONTH PERFORMANCE
+17.66%
3 MONTH PERFORMANCE
-9.97%
6 MONTH PERFORMANCE
-50.15%
YEAR-TO-DATE PERFORMANCE
-25.83%
1 YEAR PERFORMANCE
+9.21%
Life360 Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $45.63 | $44.51 (-2.46%) | $45.63 | $43.71 | 47.76 K | $3.42 B |
| 05/04/2026 | $45.87 | $46.28 (0.89%) | $47.04 | $45.42 | 542.81 K | $3.58 B |
| 05/01/2026 | $44.17 | $45.75 (3.58%) | $46.06 | $43.88 | 803.40 K | $3.53 B |
| 04/30/2026 | $42.67 | $43.09 (0.98%) | $43.40 | $42.19 | 814.53 K | $3.33 B |
| 04/29/2026 | $43.16 | $42.67 (-1.14%) | $43.21 | $42.07 | 535.82 K | $3.30 B |
| 04/28/2026 | $43.85 | $43.21 (-1.46%) | $44.17 | $42.34 | 715.70 K | $3.34 B |
| 04/27/2026 | $45.11 | $44.41 (-1.55%) | $45.85 | $44.16 | 477.20 K | $3.43 B |
| 04/24/2026 | $44.48 | $45.78 (2.92%) | $45.79 | $43.79 | 582.91 K | $3.54 B |
| 04/23/2026 | $46.94 | $43.82 (-6.65%) | $46.94 | $43.24 | 938.14 K | $3.39 B |
| 04/22/2026 | $47.15 | $48.06 (1.93%) | $48.10 | $46.53 | 646.92 K | $3.71 B |
| 04/21/2026 | $48.00 | $45.57 (-5.06%) | $48.75 | $45.56 | 825.51 K | $3.52 B |
| 04/20/2026 | $48.07 | $48.63 (1.16%) | $48.66 | $47.26 | 797.22 K | $3.76 B |
| 04/17/2026 | $48.36 | $48.75 (0.81%) | $50.30 | $47.43 | 1.58 M | $3.77 B |
| 04/16/2026 | $46.57 | $46.05 (-1.12%) | $46.79 | $43.86 | 1.25 M | $3.56 B |
| 04/15/2026 | $40.68 | $42.59 (4.7%) | $42.62 | $40.50 | 624.55 K | $3.29 B |
| 04/14/2026 | $39.94 | $39.78 (-0.4%) | $41.05 | $38.69 | 708.22 K | $3.07 B |
| 04/13/2026 | $37.27 | $39.52 (6.04%) | $40.24 | $37.01 | 1.02 M | $3.05 B |
| 04/10/2026 | $42.08 | $38.10 (-9.46%) | $42.08 | $37.83 | 1.26 M | $2.94 B |
| 04/09/2026 | $43.43 | $41.53 (-4.37%) | $43.99 | $41.22 | 1.57 M | $3.21 B |
| 04/08/2026 | $46.25 | $43.97 (-4.93%) | $46.77 | $43.05 | 2.06 M | $3.40 B |
| 04/07/2026 | $40.65 | $41.23 (1.43%) | $41.27 | $39.74 | 669.97 K | $3.19 B |
| 04/06/2026 | $40.64 | $40.12 (-1.28%) | $41.08 | $39.99 | 602.41 K | $3.10 B |
| 04/02/2026 | $39.42 | $40.43 (2.56%) | $41.18 | $39.19 | 781.60 K | $3.12 B |
| 04/01/2026 | $41.72 | $41.21 (-1.22%) | $42.07 | $40.79 | 1.02 M | $3.18 B |
| 03/31/2026 | $38.64 | $40.82 (5.64%) | $40.91 | $38.29 | 1.29 M | $3.15 B |
| 03/30/2026 | $38.81 | $38.12 (-1.78%) | $39.03 | $37.71 | 1.10 M | $2.94 B |
| 03/27/2026 | $38.97 | $38.60 (-0.95%) | $39.50 | $38.39 | 785.72 K | $2.98 B |
| 03/26/2026 | $39.54 | $39.68 (0.35%) | $41.60 | $39.22 | 1.08 M | $3.07 B |
| 03/25/2026 | $41.87 | $40.38 (-3.56%) | $42.15 | $39.92 | 1.02 M | $3.12 B |
| 03/24/2026 | $40.50 | $40.58 (0.2%) | $41.46 | $39.85 | 811.12 K | $3.13 B |
| 03/23/2026 | $40.44 | $41.19 (1.85%) | $41.91 | $40.21 | 1.49 M | $3.18 B |
| 03/20/2026 | $38.27 | $39.83 (4.08%) | $40.24 | $37.51 | 13.60 M | $3.08 B |
| 03/19/2026 | $39.75 | $39.27 (-1.21%) | $40.45 | $37.94 | 2.10 M | $3.03 B |
| 03/18/2026 | $41.31 | $40.70 (-1.48%) | $42.12 | $40.50 | 1.35 M | $3.14 B |
| 03/17/2026 | $40.51 | $41.58 (2.64%) | $41.77 | $39.77 | 1.88 M | $3.21 B |
| 03/16/2026 | $41.84 | $41.03 (-1.94%) | $42.57 | $39.97 | 1.37 M | $3.17 B |
| 03/13/2026 | $41.40 | $41.22 (-0.43%) | $42.84 | $40.98 | 1.36 M | $3.18 B |
| 03/12/2026 | $43.00 | $41.21 (-4.16%) | $44.43 | $41.19 | 1.98 M | $3.18 B |
| 03/11/2026 | $46.69 | $45.08 (-3.45%) | $48.03 | $45.07 | 1.38 M | $3.48 B |
| 03/10/2026 | $47.57 | $46.38 (-2.5%) | $48.09 | $45.37 | 1.63 M | $3.58 B |
| 03/09/2026 | $45.37 | $47.57 (4.85%) | $47.99 | $45.00 | 2.59 M | $3.67 B |
| 03/06/2026 | $44.88 | $45.08 (0.45%) | $46.01 | $43.67 | 1.12 M | $3.48 B |
| 03/05/2026 | $44.93 | $44.91 (-0.04%) | $45.85 | $43.59 | 1.13 M | $3.47 B |
| 03/04/2026 | $43.41 | $44.86 (3.34%) | $46.02 | $43.41 | 1.71 M | $3.47 B |
| 03/03/2026 | $43.49 | $43.97 (1.1%) | $46.28 | $41.24 | 4.13 M | $3.40 B |
| 03/02/2026 | $50.61 | $53.79 (6.28%) | $54.89 | $50.61 | 1.42 M | $4.16 B |
| 02/27/2026 | $51.10 | $52.65 (3.03%) | $52.95 | $50.94 | 895.63 K | $4.07 B |
| 02/26/2026 | $50.35 | $52.15 (3.57%) | $52.24 | $49.82 | 665.30 K | $4.03 B |
| 02/25/2026 | $48.92 | $49.79 (1.78%) | $49.82 | $48.07 | 731.00 K | $3.87 B |
| 02/24/2026 | $46.92 | $48.22 (2.77%) | $49.34 | $45.75 | 788.70 K | $3.75 B |
| 02/23/2026 | $49.06 | $46.97 (-4.26%) | $49.23 | $46.81 | 692.70 K | $3.65 B |
| 02/20/2026 | $50.10 | $50.61 (1.02%) | $52.29 | $50.01 | 470.30 K | $3.93 B |
| 02/19/2026 | $51.07 | $50.61 (-0.9%) | $51.65 | $50.18 | 427.30 K | $3.93 B |
| 02/18/2026 | $50.24 | $51.10 (1.71%) | $51.60 | $49.38 | 549.60 K | $3.97 B |
| 02/17/2026 | $49.23 | $49.55 (0.65%) | $49.93 | $48.22 | 674.40 K | $3.85 B |
| 02/13/2026 | $48.96 | $49.31 (0.71%) | $51.00 | $48.10 | 1.01 M | $3.83 B |
| 02/12/2026 | $53.26 | $50.34 (-5.48%) | $53.38 | $49.63 | 1.32 M | $3.91 B |
| 02/11/2026 | $55.63 | $52.73 (-5.21%) | $56.27 | $51.33 | 1.02 M | $4.10 B |
| 02/10/2026 | $56.16 | $55.80 (-0.64%) | $56.93 | $55.55 | 590.13 K | $4.34 B |
| 02/09/2026 | $54.01 | $55.13 (2.07%) | $55.68 | $53.76 | 697.04 K | $4.29 B |
| 02/06/2026 | $53.98 | $54.41 (0.8%) | $54.62 | $53.28 | 699.50 K | $4.23 B |
| 02/05/2026 | $53.59 | $52.84 (-1.4%) | $55.03 | $52.22 | 963.41 K | $4.11 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.
