5 DAY PERFORMANCE
-11.99%
1 MONTH PERFORMANCE
-15.49%
3 MONTH PERFORMANCE
+8.09%
6 MONTH PERFORMANCE
-12.57%
YEAR-TO-DATE PERFORMANCE
-25.83%
1 YEAR PERFORMANCE
-36.80%
Life360 Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $59.90 | $59.69 (-0.35%) | $60.93 | $58.64 | 479.20 K | $4.78 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 |
| 06/18/2026 | $47.67 | $49.02 (2.83%) | $49.35 | $46.31 | 1.42 M | $3.93 B |
| 06/17/2026 | $47.58 | $47.04 (-1.13%) | $49.33 | $46.77 | 664.23 K | $3.77 B |
| 06/16/2026 | $48.69 | $46.96 (-3.55%) | $49.68 | $46.15 | 586.92 K | $3.76 B |
| 06/15/2026 | $46.07 | $48.87 (6.08%) | $48.96 | $46.00 | 639.99 K | $3.92 B |
| 06/12/2026 | $45.79 | $45.25 (-1.18%) | $46.35 | $44.48 | 413.60 K | $3.63 B |
| 06/11/2026 | $44.64 | $45.28 (1.43%) | $45.68 | $43.60 | 582.90 K | $3.63 B |
| 06/10/2026 | $45.79 | $44.85 (-2.05%) | $47.64 | $44.80 | 602.90 K | $3.59 B |
| 06/09/2026 | $47.04 | $47.00 (-0.09%) | $48.51 | $45.05 | 578.54 K | $3.77 B |
| 06/08/2026 | $45.38 | $46.64 (2.78%) | $47.17 | $45.01 | 690.70 K | $3.74 B |
| 06/05/2026 | $47.61 | $45.37 (-4.7%) | $47.77 | $44.74 | 581.00 K | $3.64 B |
| 06/04/2026 | $46.02 | $47.80 (3.87%) | $49.67 | $46.02 | 626.30 K | $3.83 B |
| 06/03/2026 | $46.95 | $46.21 (-1.58%) | $47.28 | $44.85 | 767.04 K | $3.70 B |
| 06/02/2026 | $47.23 | $47.00 (-0.49%) | $47.89 | $45.56 | 875.53 K | $3.77 B |
| 06/01/2026 | $43.89 | $48.14 (9.68%) | $48.23 | $43.38 | 1.59 M | $3.86 B |
| 05/29/2026 | $41.98 | $42.49 (1.21%) | $42.82 | $41.78 | 748.25 K | $3.41 B |
| 05/28/2026 | $41.00 | $41.53 (1.29%) | $41.86 | $40.17 | 626.58 K | $3.33 B |
| 05/27/2026 | $40.91 | $41.70 (1.93%) | $42.27 | $40.46 | 548.41 K | $3.34 B |
| 05/26/2026 | $40.26 | $40.84 (1.44%) | $41.22 | $39.71 | 626.97 K | $3.27 B |
| 05/22/2026 | $40.34 | $40.22 (-0.3%) | $40.87 | $39.92 | 772.63 K | $3.22 B |
| 05/21/2026 | $39.17 | $40.03 (2.2%) | $40.09 | $38.81 | 535.61 K | $3.21 B |
| 05/20/2026 | $38.57 | $39.62 (2.72%) | $39.98 | $37.69 | 634.19 K | $3.18 B |
| 05/19/2026 | $38.88 | $39.08 (0.51%) | $39.40 | $37.66 | 839.00 K | $3.13 B |
| 05/18/2026 | $39.75 | $39.47 (-0.7%) | $40.62 | $38.79 | 874.60 K | $3.16 B |
| 05/15/2026 | $39.28 | $38.53 (-1.91%) | $39.64 | $38.46 | 561.16 K | $3.09 B |
| 05/14/2026 | $40.45 | $40.06 (-0.96%) | $41.03 | $39.05 | 587.30 K | $3.21 B |
| 05/13/2026 | $40.44 | $40.16 (-0.69%) | $40.62 | $39.30 | 1.38 M | $3.22 B |
| 05/12/2026 | $42.99 | $38.62 (-10.17%) | $43.15 | $37.65 | 2.27 M | $3.10 B |
| 05/11/2026 | $42.78 | $43.28 (1.17%) | $44.83 | $42.52 | 1.13 M | $3.47 B |
| 05/08/2026 | $43.00 | $44.05 (2.44%) | $44.10 | $42.00 | 701.46 K | $3.53 B |
| 05/07/2026 | $42.85 | $44.01 (2.71%) | $44.72 | $42.85 | 801.53 K | $3.53 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.
