Life360, Inc. - Common Stock (NQ: LIF )

44.65 +0.28 (+0.63%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	44.18	44.86	44.03	44.37	132,509	+0.12(+0.27%)
Nov 01, 2024	42.87	44.36	42.87	44.25	114,014	+1.38(+3.22%)
Oct 31, 2024	43.43	43.54	42.19	42.87	175,910	-1.23(-2.79%)
Oct 30, 2024	44.50	44.90	43.98	44.10	96,496	-0.34(-0.77%)
Oct 29, 2024	43.84	45.23	43.74	44.44	130,622	+0.51(+1.16%)
Oct 28, 2024	43.93	44.27	43.46	43.93	147,353	+1.11(+2.59%)
Oct 25, 2024	43.20	43.20	42.31	42.82	147,634	-0.51(-1.18%)
Oct 24, 2024	43.49	43.68	43.03	43.33	71,282	-0.30(-0.69%)
Oct 23, 2024	44.00	44.39	42.84	43.63	117,221	-1.16(-2.59%)
Oct 22, 2024	44.31	45.38	44.31	44.79	102,327	+0.31(+0.70%)
Oct 21, 2024	44.10	44.99	44.08	44.48	129,162	+0.38(+0.86%)
Oct 18, 2024	43.83	44.12	43.52	44.10	102,361	+0.37(+0.85%)
Oct 17, 2024	44.75	44.75	43.08	43.73	179,592	-2.14(-4.67%)
Oct 16, 2024	45.00	46.12	44.88	45.87	226,379	+2.16(+4.94%)
Oct 15, 2024	43.70	44.76	43.47	43.71	140,845	+0.01(+0.02%)
Oct 14, 2024	42.70	43.76	42.49	43.70	160,454	+0.97(+2.27%)
Oct 11, 2024	42.50	43.34	42.44	42.73	130,527	+0.66(+1.57%)
Oct 10, 2024	42.20	42.30	41.36	42.07	227,920	+0.00(+0.00%)
Oct 09, 2024	41.11	42.09	40.92	42.07	100,638	+1.12(+2.74%)
Oct 08, 2024	40.60	41.19	39.94	40.95	150,912	-0.63(-1.52%)
Oct 07, 2024	41.00	42.16	40.77	41.58	225,903	+1.56(+3.90%)
Oct 04, 2024	39.85	40.61	39.39	40.02	212,917	+0.47(+1.19%)
Oct 03, 2024	39.70	39.92	38.98	39.55	119,756	-0.44(-1.10%)
Oct 02, 2024	40.90	40.90	39.60	39.99	227,893	-1.02(-2.49%)
Oct 01, 2024	39.80	41.45	39.49	41.01	184,301	+1.66(+4.22%)
Sep 30, 2024	38.33	39.66	38.16	39.35	144,484	+0.54(+1.39%)
Sep 27, 2024	39.25	39.50	38.10	38.81	194,074	-0.66(-1.67%)
Sep 26, 2024	39.47	39.60	38.71	39.47	192,133	+0.42(+1.08%)
Sep 25, 2024	39.00	39.29	38.60	39.05	184,624	-0.58(-1.46%)
Sep 24, 2024	38.85	39.78	38.29	39.63	178,802	+1.07(+2.77%)
Sep 23, 2024	37.50	38.74	37.39	38.56	262,686	+2.31(+6.37%)
Sep 20, 2024	36.50	37.07	35.61	36.25	1,342,512	+0.55(+1.54%)
Sep 19, 2024	35.00	36.16	34.66	35.70	280,232	+1.80(+5.31%)
Sep 18, 2024	34.39	34.59	31.13	33.90	230,218	+0.01(+0.03%)
Sep 17, 2024	33.87	34.56	33.24	33.89	144,033	-0.11(-0.32%)
Sep 16, 2024	33.81	34.28	33.27	34.00	165,103	-0.15(-0.44%)
Sep 13, 2024	34.04	34.77	33.39	34.15	243,576	+0.05(+0.15%)
Sep 12, 2024	33.40	34.20	32.99	34.10	376,708	+1.30(+3.96%)
Sep 11, 2024	33.15	33.59	31.95	32.80	499,133	-0.35(-1.06%)
Sep 10, 2024	34.15	34.32	32.59	33.15	468,817	-0.59(-1.75%)
Sep 09, 2024	37.89	38.64	32.06	33.74	621,230	-3.76(-10.03%)
Sep 06, 2024	37.51	38.08	36.46	37.50	362,129	-0.10(-0.27%)
Sep 05, 2024	37.25	38.27	37.17	37.60	449,383	+0.35(+0.94%)
Sep 04, 2024	37.43	38.07	36.93	37.25	194,438	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.