5 DAY PERFORMANCE
-2.96%
1 MONTH PERFORMANCE
+18.27%
3 MONTH PERFORMANCE
+15.49%
6 MONTH PERFORMANCE
-29.26%
YEAR-TO-DATE PERFORMANCE
-25.83%
1 YEAR PERFORMANCE
-23.00%
Life360 Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $42.54 | $43.38 (1.97%) | $43.91 | $40.72 | 755.90 K | $3.48 B |
| 05/05/2026 | $45.63 | $44.52 (-2.43%) | $45.63 | $43.71 | 443.90 K | $3.57 B |
| 05/04/2026 | $45.87 | $46.28 (0.89%) | $47.04 | $45.42 | 542.81 K | $3.71 B |
| 05/01/2026 | $44.17 | $45.75 (3.58%) | $46.06 | $43.88 | 803.40 K | $3.67 B |
| 04/30/2026 | $42.67 | $43.09 (0.98%) | $43.40 | $42.19 | 814.53 K | $3.45 B |
| 04/29/2026 | $43.16 | $42.67 (-1.14%) | $43.21 | $42.07 | 535.82 K | $3.42 B |
| 04/28/2026 | $43.85 | $43.21 (-1.46%) | $44.17 | $42.34 | 715.70 K | $3.46 B |
| 04/27/2026 | $45.11 | $44.41 (-1.55%) | $45.85 | $44.16 | 477.20 K | $3.56 B |
| 04/24/2026 | $44.48 | $45.78 (2.92%) | $45.79 | $43.79 | 582.91 K | $3.67 B |
| 04/23/2026 | $46.94 | $43.82 (-6.65%) | $46.94 | $43.24 | 938.14 K | $3.51 B |
| 04/22/2026 | $47.15 | $48.06 (1.93%) | $48.10 | $46.53 | 646.92 K | $3.85 B |
| 04/21/2026 | $48.00 | $45.57 (-5.06%) | $48.75 | $45.56 | 825.51 K | $3.65 B |
| 04/20/2026 | $48.07 | $48.63 (1.16%) | $48.66 | $47.26 | 797.22 K | $3.90 B |
| 04/17/2026 | $48.36 | $48.75 (0.81%) | $50.30 | $47.43 | 1.58 M | $3.91 B |
| 04/16/2026 | $46.57 | $46.05 (-1.12%) | $46.79 | $43.86 | 1.25 M | $3.69 B |
| 04/15/2026 | $40.68 | $42.59 (4.7%) | $42.62 | $40.50 | 624.55 K | $3.41 B |
| 04/14/2026 | $39.94 | $39.78 (-0.4%) | $41.05 | $38.69 | 708.22 K | $3.19 B |
| 04/13/2026 | $37.27 | $39.52 (6.04%) | $40.24 | $37.01 | 1.02 M | $3.17 B |
| 04/10/2026 | $42.08 | $38.10 (-9.46%) | $42.08 | $37.83 | 1.26 M | $3.05 B |
| 04/09/2026 | $43.43 | $41.53 (-4.37%) | $43.99 | $41.22 | 1.57 M | $3.33 B |
| 04/08/2026 | $46.25 | $43.97 (-4.93%) | $46.77 | $43.05 | 2.06 M | $3.52 B |
| 04/07/2026 | $40.65 | $41.23 (1.43%) | $41.27 | $39.74 | 669.97 K | $3.30 B |
| 04/06/2026 | $40.64 | $40.12 (-1.28%) | $41.08 | $39.99 | 602.41 K | $3.22 B |
| 04/02/2026 | $39.42 | $40.43 (2.56%) | $41.18 | $39.19 | 781.60 K | $3.24 B |
| 04/01/2026 | $41.72 | $41.21 (-1.22%) | $42.07 | $40.79 | 1.02 M | $3.30 B |
| 03/31/2026 | $38.64 | $40.82 (5.64%) | $40.91 | $38.29 | 1.29 M | $3.27 B |
| 03/30/2026 | $38.81 | $38.12 (-1.78%) | $39.03 | $37.71 | 1.10 M | $3.06 B |
| 03/27/2026 | $38.97 | $38.60 (-0.95%) | $39.50 | $38.39 | 785.72 K | $3.09 B |
| 03/26/2026 | $39.54 | $39.68 (0.35%) | $41.60 | $39.22 | 1.08 M | $3.18 B |
| 03/25/2026 | $41.87 | $40.38 (-3.56%) | $42.15 | $39.92 | 1.02 M | $3.24 B |
| 03/24/2026 | $40.50 | $40.58 (0.2%) | $41.46 | $39.85 | 811.12 K | $3.25 B |
| 03/23/2026 | $40.44 | $41.19 (1.85%) | $41.91 | $40.21 | 1.49 M | $3.30 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.
