Life360, Inc. (LIF)
NASDAQ: LIF · Real-Time Price · USD
104.51
+0.74 (0.71%)
At close: Sep 26, 2025, 4:00 PM EDT
104.46
-0.05 (-0.05%)
After-hours: Sep 26, 2025, 7:38 PM EDT
Life360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 103.52 | 105.00 | 102.67 | 104.51 | 104.51 | 0.71% | 837,198 |
| Sep 25, 2025 | 97.54 | 103.78 | 97.54 | 103.77 | 103.77 | 4.32% | 737,563 |
| Sep 24, 2025 | 101.52 | 101.52 | 98.80 | 99.47 | 99.47 | -2.00% | 909,706 |
| Sep 23, 2025 | 102.42 | 103.39 | 101.24 | 101.50 | 101.50 | -0.61% | 1,314,823 |
| Sep 22, 2025 | 101.61 | 103.07 | 101.50 | 102.12 | 102.12 | -0.78% | 620,010 |
| Sep 19, 2025 | 105.23 | 107.34 | 102.51 | 102.92 | 102.92 | -0.16% | 7,808,685 |
| Sep 18, 2025 | 100.77 | 103.67 | 100.52 | 103.08 | 103.08 | 3.08% | 933,470 |
| Sep 17, 2025 | 100.32 | 100.72 | 98.80 | 100.00 | 100.00 | -0.17% | 646,874 |
| Sep 16, 2025 | 102.51 | 102.99 | 99.28 | 100.17 | 100.17 | -2.26% | 652,362 |
| Sep 15, 2025 | 100.24 | 103.04 | 100.20 | 102.49 | 102.49 | 2.24% | 627,898 |
| Sep 12, 2025 | 98.57 | 100.88 | 98.25 | 100.24 | 100.24 | 1.97% | 803,973 |
| Sep 11, 2025 | 96.21 | 99.55 | 95.75 | 98.30 | 98.30 | 2.85% | 1,004,842 |
| Sep 10, 2025 | 96.45 | 97.74 | 95.17 | 95.58 | 95.58 | -0.38% | 615,615 |
| Sep 9, 2025 | 98.22 | 99.29 | 94.75 | 95.94 | 95.94 | -6.95% | 1,241,934 |
| Sep 8, 2025 | 96.23 | 103.65 | 95.88 | 103.11 | 103.11 | 10.35% | 1,944,099 |
| Sep 5, 2025 | 90.00 | 93.50 | 88.65 | 93.44 | 93.44 | 5.61% | 631,633 |
| Sep 4, 2025 | 87.11 | 88.57 | 86.60 | 88.48 | 88.48 | 2.11% | 609,794 |
| Sep 3, 2025 | 86.75 | 88.05 | 86.25 | 86.65 | 86.65 | -0.51% | 726,430 |
| Sep 2, 2025 | 86.47 | 88.91 | 86.20 | 87.09 | 87.09 | -3.71% | 906,659 |
| Aug 29, 2025 | 90.90 | 91.52 | 89.98 | 90.45 | 90.45 | -0.95% | 567,961 |
| Aug 28, 2025 | 91.21 | 92.51 | 90.09 | 91.31 | 91.31 | 0.34% | 555,515 |
| Aug 27, 2025 | 90.00 | 91.15 | 89.48 | 91.00 | 91.00 | 0.89% | 462,535 |
| Aug 26, 2025 | 89.33 | 91.24 | 89.13 | 90.20 | 90.20 | 0.66% | 785,340 |
| Aug 25, 2025 | 90.00 | 91.55 | 89.53 | 89.61 | 89.61 | -0.68% | 500,905 |
| Aug 22, 2025 | 87.40 | 91.25 | 86.47 | 90.22 | 90.22 | 4.70% | 605,716 |
| Aug 21, 2025 | 84.80 | 86.74 | 84.17 | 86.17 | 86.17 | 1.17% | 622,800 |
| Aug 20, 2025 | 84.53 | 85.89 | 81.37 | 85.17 | 85.17 | -0.50% | 1,030,594 |
| Aug 19, 2025 | 86.78 | 87.60 | 85.15 | 85.60 | 85.60 | -1.83% | 760,774 |
| Aug 18, 2025 | 85.14 | 88.01 | 85.14 | 87.20 | 87.20 | 2.07% | 520,842 |
| Aug 15, 2025 | 84.77 | 85.58 | 84.05 | 85.43 | 85.43 | 0.12% | 941,275 |
| Aug 14, 2025 | 86.94 | 88.13 | 83.83 | 85.33 | 85.33 | -4.06% | 1,281,012 |
| Aug 13, 2025 | 84.31 | 89.80 | 84.13 | 88.94 | 88.94 | 6.45% | 1,762,046 |
| Aug 12, 2025 | 80.51 | 84.02 | 76.69 | 83.55 | 83.55 | 13.30% | 2,172,075 |
| Aug 11, 2025 | 74.41 | 75.89 | 73.00 | 73.74 | 73.74 | -0.15% | 950,188 |
| Aug 8, 2025 | 75.32 | 76.18 | 73.79 | 73.85 | 73.85 | -1.89% | 522,466 |
| Aug 7, 2025 | 78.09 | 78.30 | 73.22 | 75.27 | 75.27 | -3.19% | 859,830 |
| Aug 6, 2025 | 75.97 | 77.98 | 75.85 | 77.75 | 77.75 | 2.50% | 492,395 |
| Aug 5, 2025 | 77.41 | 78.10 | 75.50 | 75.85 | 75.85 | -1.47% | 574,988 |
| Aug 4, 2025 | 75.79 | 77.36 | 74.71 | 76.98 | 76.98 | 3.47% | 474,550 |
| Aug 1, 2025 | 74.83 | 76.22 | 72.59 | 74.40 | 74.40 | -2.86% | 712,047 |
| Jul 31, 2025 | 77.38 | 78.00 | 76.35 | 76.59 | 76.59 | 0.25% | 798,292 |
| Jul 30, 2025 | 76.00 | 77.95 | 75.85 | 76.40 | 76.40 | 0.66% | 625,487 |
| Jul 29, 2025 | 77.35 | 78.32 | 75.77 | 75.90 | 75.90 | -0.35% | 553,628 |
| Jul 28, 2025 | 77.38 | 77.38 | 75.43 | 76.17 | 76.17 | -0.83% | 548,622 |
| Jul 25, 2025 | 75.51 | 77.11 | 74.59 | 76.81 | 76.81 | 1.95% | 523,996 |
| Jul 24, 2025 | 75.69 | 76.26 | 75.17 | 75.34 | 75.34 | -0.50% | 686,326 |
| Jul 23, 2025 | 74.49 | 75.80 | 74.04 | 75.72 | 75.72 | 2.31% | 726,034 |
| Jul 22, 2025 | 74.55 | 74.55 | 71.20 | 74.01 | 74.01 | -0.80% | 729,530 |
| Jul 21, 2025 | 74.18 | 75.78 | 73.10 | 74.61 | 74.61 | 0.31% | 876,642 |
| Jul 18, 2025 | 73.13 | 74.91 | 72.65 | 74.38 | 74.38 | 4.14% | 915,131 |