Dark

LIF
Life360, Inc. Common Stock
stock NASDAQ

At Close

Aug 10, 2026 3:59:55 PM EDT

64.69USD+2.366%(+1.50)1,165,306

52.64Bid 75.24Ask 22.60Spread

Pre-market

Aug 10, 2026 9:19:30 AM EDT

64.83USD+2.587%(+1.64)100

After-hours

Aug 10, 2026 4:56:30 PM EDT

53.50USD-17.298%(-11.19)43,493

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	63.0100	65.5500	60.6500	64.6900	+2.366%	1,165,306	0.000%
2026-08-07	61.0400	64.1300	61.0050	63.1950	+5.872%	669,516	+2.366%
2026-08-06	59.9000	60.9300	58.6420	59.6900	-2.864%	479,188	+8.377%
2026-08-05	64.2900	64.8000	60.6200	61.4500	-3.939%	462,596	+5.273%
2026-08-04	58.7000	64.0400	58.7000	63.9700	+13.603%	1,024,815	+1.126%
2026-08-03	54.9000	56.5600	53.8300	56.3100	+4.181%	522,909	+14.882%
2026-07-31	54.8800	55.4500	52.8000	54.0500	-2.927%	530,272	+19.685%
2026-07-30	54.6300	55.8020	53.6400	55.6800	+0.705%	465,559	+16.182%
2026-07-29	55.5800	57.8200	53.8100	55.2900	-2.452%	746,904	+17.001%
2026-07-28	53.9900	56.6900	53.3200	56.6800	+5.294%	576,945	+14.132%
2026-07-27	52.0400	53.8600	51.6900	53.8300	+10.172%	471,726	+20.175%
2026-07-24	49.5500	50.0500	48.2747	48.8600	-1.393%	418,345	+32.399%
2026-07-23	50.8300	51.1650	49.0000	49.5500	-4.766%	683,710	+30.555%
2026-07-22	54.0800	54.4850	51.4200	52.0300	-5.228%	540,867	+24.332%
2026-07-21	55.4100	56.0100	54.2200	54.9000	+1.799%	655,846	+17.832%
2026-07-20	53.9500	54.7700	53.6300	53.9300	+0.260%	324,920	+19.952%
2026-07-17	53.4900	54.4800	52.1000	53.7900	-2.501%	388,061	+20.264%
2026-07-16	56.0900	56.7800	54.7300	55.1700	-0.702%	679,574	+17.256%
2026-07-15	53.7900	55.8000	53.2100	55.5600	+4.830%	637,616	+16.433%
2026-07-14	51.1100	54.4300	50.2700	53.0000	+1.494%	555,949	+22.057%
2026-07-13	53.0500	53.5000	51.7200	52.2200	-4.306%	557,833	+23.880%
2026-07-10	56.4900	56.4900	53.9300	54.5700	+0.423%	434,973	+18.545%
2026-07-09	52.9900	55.2500	52.3474	54.3400	+1.004%	555,862	+19.047%
2026-07-08	54.4600	55.2400	52.7400	53.8000	-4.424%	622,975	+20.242%
2026-07-07	56.0000	57.5400	54.9600	56.2900	-0.776%	686,462	+14.923%
2026-07-06	57.5900	59.3000	56.6700	56.7300	-1.698%	700,798	+14.031%
2026-07-02	57.3150	58.7300	56.8100	57.7100	+0.672%	534,913	+12.095%
2026-07-01	56.1100	59.4500	55.5200	57.3250	+3.549%	1,053,916	+12.848%
2026-06-30	55.9300	56.1200	52.4400	55.3600	-3.856%	1,082,500	+16.853%
2026-06-29	54.6800	57.6100	53.7300	57.5800	+8.478%	1,484,992	+12.348%
2026-06-26	48.9000	53.5400	48.9000	53.0800	+8.459%	1,052,908	+21.873%
2026-06-25	49.4600	50.7000	48.2700	48.9400	-0.971%	513,243	+32.182%
2026-06-24	47.1900	50.6200	47.1600	49.4200	+5.283%	642,597	+30.898%
2026-06-23	47.1300	48.6800	46.2067	46.9400	-2.147%	495,628	+37.814%
2026-06-22	48.4300	51.3900	47.8200	47.9700	-2.142%	1,099,035	+34.855%
2026-06-18	47.6700	49.3450	46.3100	49.0200	+4.209%	1,417,349	+31.967%
2026-06-17	47.5800	49.3300	46.7700	47.0400	+0.170%	664,234	+37.521%
2026-06-16	48.6900	49.6800	46.1500	46.9600	-3.898%	586,916	+37.756%
2026-06-15	46.0700	48.9600	46.0000	48.8650	+7.989%	639,990	+32.385%
2026-06-12	45.7900	46.3514	44.4800	45.2500	-0.066%	413,590	+42.961%
2026-06-11	44.6400	45.6800	43.6000	45.2800	+0.959%	582,903	+42.867%
2026-06-10	45.7900	47.6400	44.7950	44.8500	-4.574%	602,905	+44.236%
2026-06-09	47.0400	48.5100	45.0500	47.0000	+0.772%	578,542	+37.638%
2026-06-08	45.3800	47.1700	45.0101	46.6400	+2.799%	690,673	+38.701%
2026-06-05	47.6100	47.7700	44.7400	45.3700	-5.084%	580,951	+42.583%
2026-06-04	46.0150	49.6699	46.0150	47.8000	+3.441%	626,283	+35.335%
2026-06-03	46.9500	47.2800	44.8500	46.2100	-1.681%	767,040	+39.991%
2026-06-02	47.2300	47.8900	45.5600	47.0000	-2.368%	875,527	+37.638%
2026-06-01	43.8900	48.2300	43.3800	48.1400	+13.297%	1,585,109	+34.379%
2026-05-29	41.9800	42.8200	41.7800	42.4900	+2.324%	748,253	+52.248%
2026-05-28	41.0000	41.8600	40.1700	41.5250	-0.420%	626,584	+55.786%
2026-05-27	40.9100	42.2700	40.4600	41.7000	+2.106%	548,407	+55.132%
2026-05-26	40.2550	41.2150	39.7100	40.8400	+1.542%	626,975	+58.399%
2026-05-22	40.3400	40.8700	39.9250	40.2200	+0.475%	772,633	+60.840%
2026-05-21	39.1700	40.0850	38.8100	40.0300	+1.035%	535,224	+61.604%
2026-05-20	38.5700	39.9800	37.6900	39.6200	+1.382%	634,188	+63.276%
2026-05-19	38.8750	39.3950	37.6600	39.0800	-0.988%	839,003	+65.532%
2026-05-18	39.7500	40.6150	38.7900	39.4700	+2.440%	874,551	+63.897%
2026-05-15	39.2800	39.6350	38.4600	38.5300	-3.819%	561,163	+67.895%
2026-05-14	40.4500	41.0300	39.0500	40.0600	-0.249%	587,303	+61.483%
2026-05-13	40.4400	40.6150	39.3000	40.1600	+3.988%	1,382,561	+61.081%
2026-05-12	42.9900	43.1500	37.6500	38.6200	-10.767%	2,270,793	+67.504%
2026-05-11	42.7800	44.8300	42.5200	43.2800	-1.748%	1,126,096	+49.469%
2026-05-08	43.0000	44.1000	42.0000	44.0500	+0.091%	701,455	+46.856%
2026-05-07	42.8500	44.7200	42.8500	44.0100	+1.452%	801,530	+46.989%
2026-05-06	42.5400	43.9100	40.7200	43.3800	-2.561%	755,865	+49.124%
2026-05-05	45.6300	45.6300	43.7100	44.5200	-3.803%	443,873	+45.305%
2026-05-04	45.8700	47.0400	45.4184	46.2800	+1.158%	542,813	+39.780%
2026-05-01	44.1650	46.0600	43.8800	45.7500	+6.173%	803,402	+41.399%
2026-04-30	42.6700	43.4000	42.1900	43.0900	+0.984%	814,527	+50.128%
2026-04-29	43.1600	43.2100	42.0700	42.6700	-1.250%	535,821	+51.605%
2026-04-28	43.8500	44.1700	42.3400	43.2100	-2.702%	715,660	+49.711%
2026-04-27	45.1100	45.8500	44.1600	44.4100	-2.993%	475,335	+45.665%
2026-04-24	44.4800	45.7900	43.7851	45.7800	+4.473%	582,904	+41.306%
2026-04-23	46.9400	46.9400	43.2375	43.8200	-8.822%	938,143	+47.627%
2026-04-22	47.1500	48.1000	46.5311	48.0600	+5.464%	646,916	+34.603%
2026-04-21	48.0000	48.7500	45.5600	45.5700	-6.292%	825,479	+41.957%
2026-04-20	48.0700	48.6600	47.2550	48.6300	-0.246%	797,043	+33.025%
2026-04-17	48.3600	50.3000	47.4300	48.7500	+5.863%	1,581,471	+32.697%
2026-04-16	46.5700	46.7900	43.8600	46.0500	+8.124%	1,245,161	+40.478%
2026-04-15	40.6800	42.6200	40.5000	42.5900	+7.064%	624,547	+51.890%
2026-04-14	39.9400	41.0500	38.6900	39.7800	+0.658%	708,221	+62.619%
2026-04-13	37.2700	40.2400	37.0100	39.5200	+3.727%	1,016,046	+63.689%
2026-04-10	42.0800	42.0800	37.8300	38.1000	-8.259%	1,260,078	+69.790%
2026-04-09	43.4300	43.9900	41.2200	41.5300	-5.549%	1,574,165	+55.767%
2026-04-08	46.2500	46.7700	43.0500	43.9700	+6.646%	2,063,473	+47.123%
2026-04-07	40.6500	41.2700	39.7400	41.2300	+2.767%	669,973	+56.900%
2026-04-06	40.6350	41.0800	39.9900	40.1200	-0.767%	602,406	+61.241%
2026-04-02	39.4200	41.1800	39.1900	40.4300	-1.893%	781,593	+60.005%
2026-04-01	41.7200	42.0650	40.7900	41.2100	+0.955%	1,020,138	+56.976%
2026-03-31	38.6400	40.9100	38.2900	40.8200	+7.083%	1,285,117	+58.476%
2026-03-30	38.8100	39.0300	37.7100	38.1200	-1.244%	1,101,880	+69.701%
2026-03-27	38.9700	39.5000	38.3900	38.6000	-2.722%	785,724	+67.591%
2026-03-26	39.5400	41.6000	39.2200	39.6800	-1.734%	1,076,326	+63.029%
2026-03-25	41.8700	42.1500	39.9200	40.3800	-0.493%	1,020,787	+60.203%
2026-03-24	40.5000	41.4599	39.8500	40.5800	-1.481%	811,122	+59.414%
2026-03-23	40.4400	41.9100	40.2050	41.1900	+3.415%	1,492,132	+57.053%
2026-03-20	38.2700	40.2400	37.5100	39.8300	+1.426%	13,576,267	+62.415%
2026-03-19	39.7500	40.4500	37.9400	39.2700	-3.514%	2,100,153	+64.731%
2026-03-18	41.3100	42.1200	40.5000	40.7000	-2.116%	1,352,445	+58.943%
2026-03-17	40.5100	41.7700	39.7700	41.5800	+1.340%	1,878,846	+55.580%
2026-03-16	41.8400	42.5650	39.9700	41.0300	-0.461%	1,373,127	+57.665%
2026-03-13	41.4000	42.8400	40.9800	41.2200	+0.024%	1,364,570	+56.938%
2026-03-12	43.0000	44.4300	41.1900	41.2100	-8.585%	1,978,745	+56.976%
2026-03-11	46.6900	48.0250	45.0700	45.0800	-2.803%	1,383,898	+43.500%
2026-03-10	47.5700	48.0900	45.3700	46.3800	-2.502%	1,628,321	+39.478%
2026-03-09	45.3700	47.9900	44.9750	47.5700	+5.524%	2,607,452	+35.989%
2026-03-06	44.8800	46.0100	43.6700	45.0800	+0.379%	1,118,806	+43.500%
2026-03-05	44.9300	45.8500	43.5900	44.9100	+0.111%	1,130,552	+44.044%
2026-03-04	43.4100	46.0200	43.4100	44.8600	+2.024%	1,713,350	+44.204%
2026-03-03	43.4900	46.2800	41.2400	43.9700	-18.256%	4,130,581	+47.123%
2026-03-02	50.6100	54.8900	50.6100	53.7900	+2.165%	1,418,574	+20.264%
2026-02-27	51.1000	52.9500	50.9400	52.6500	+0.959%	913,782	+22.868%
2026-02-26	50.3500	52.2400	49.8200	52.1500	+4.740%	665,299	+24.046%
2026-02-25	48.9200	49.8200	48.0700	49.7900	+3.256%	730,967	+29.926%
2026-02-24	46.9200	49.3350	45.7450	48.2200	+2.661%	788,511	+34.156%
2026-02-23	49.0600	49.2300	46.8100	46.9700	-7.192%	692,670	+37.726%
2026-02-20	50.1000	52.2850	50.0100	50.6100	0.000%	470,299	+27.821%
2026-02-19	51.0700	51.6500	50.1800	50.6100	-0.959%	427,254	+27.821%
2026-02-18	50.2400	51.6000	49.3834	51.1000	+3.128%	549,600	+26.595%
2026-02-17	49.2300	49.9300	48.2200	49.5500	+0.487%	673,394	+30.555%
2026-02-13	48.9600	51.0000	48.0950	49.3100	-2.046%	983,401	+31.190%
2026-02-12	53.2600	53.3800	49.6300	50.3400	-4.533%	1,322,979	+28.506%
2026-02-11	55.6300	56.2700	51.3300	52.7300	-5.502%	1,024,766	+22.682%
2026-02-10	56.1600	56.9300	55.5500	55.8000	+1.215%	590,105	+15.932%
2026-02-09	54.0100	55.6800	53.7600	55.1300	+1.323%	708,735	+17.341%
2026-02-06	53.9800	54.6199	53.2800	54.4100	+2.971%	699,491	+18.894%
2026-02-05	53.5900	55.0300	52.2200	52.8400	-1.766%	963,240	+22.426%
2026-02-04	56.6000	56.8200	52.4250	53.7900	-11.921%	1,876,543	+20.264%
2026-02-03	59.8600	61.5800	59.1100	61.0700	+5.566%	1,394,490	+5.928%
2026-02-02	57.3500	59.0000	57.3500	57.8500	+0.977%	869,813	+11.824%
2026-01-30	58.7000	58.7000	56.0500	57.2900	-2.750%	1,048,942	+12.917%
2026-01-29	61.0550	61.4400	58.3000	58.9100	-5.411%	1,014,641	+9.812%
2026-01-28	61.7900	63.3800	60.6900	62.2800	+0.956%	1,039,048	+3.870%
2026-01-27	64.5100	65.2100	60.9500	61.6900	-6.502%	1,219,680	+4.863%
2026-01-26	67.9100	67.9550	65.0500	65.9800	-3.113%	1,608,479	-1.955%
2026-01-23	67.9000	71.2600	65.8000	68.1000	+24.247%	3,579,707	-5.007%
2026-01-22	54.6900	55.2600	53.7200	54.8100	+3.279%	1,224,966	+18.026%
2026-01-21	54.0800	54.0800	51.6800	53.0700	-1.868%	1,126,347	+21.896%
2026-01-20	54.4100	56.5800	53.9050	54.0800	-4.856%	1,542,416	+19.619%
2026-01-16	60.2200	60.2200	56.5600	56.8400	-4.934%	1,072,116	+13.811%
2026-01-15	59.2200	60.2400	58.3400	59.7900	+0.268%	953,856	+8.195%
2026-01-14	60.6700	61.3600	59.1300	59.6300	-4.055%	721,479	+8.486%
2026-01-13	61.9800	62.5600	60.8800	62.1500	-0.861%	797,214	+4.087%
2026-01-12	64.5200	64.9300	62.5900	62.6900	-4.026%	763,023	+3.190%
2026-01-09	65.0400	66.3000	64.0100	65.3200	+0.400%	501,751	-0.964%
2026-01-08	65.0700	66.0300	63.7200	65.0600	-0.015%	622,051	-0.569%
2026-01-07	64.4400	65.8550	63.3400	65.0700	+0.837%	552,147	-0.584%
2026-01-06	62.8900	65.6950	62.6200	64.5300	+2.837%	691,989	+0.248%
2026-01-05	63.1700	63.7200	61.0509	62.7500	-2.502%	1,192,250	+3.092%
2026-01-02	64.3000	65.0300	63.4100	64.3600	+0.343%	623,086	+0.513%
2025-12-31	66.7800	66.7800	63.8500	64.1400	-3.881%	761,943	+0.857%
2025-12-30	66.9600	68.0100	66.3000	66.7300	+0.150%	725,415	-3.057%
2025-12-29	65.6200	67.6200	65.6200	66.6300	+0.392%	636,053	-2.912%
2025-12-26	66.8800	66.9700	65.2200	66.3700	-0.300%	395,541	-2.531%
2025-12-24	66.9700	67.5000	66.5300	66.5700	-1.011%	302,419	-2.824%
2025-12-23	66.6800	67.9500	66.6300	67.2500	+2.344%	805,057	-3.807%
2025-12-22	64.5150	66.7000	64.4200	65.7100	+1.781%	645,847	-1.552%
2025-12-19	64.0900	66.0000	63.3200	64.5600	+2.346%	2,183,756	+0.201%
2025-12-18	62.6400	64.2750	61.9150	63.0800	+4.385%	1,129,535	+2.552%
2025-12-17	64.2500	64.6350	58.4600	60.4300	-5.946%	1,888,040	+7.049%
2025-12-16	64.2900	65.0600	63.3600	64.2500	-0.711%	1,165,776	+0.685%
2025-12-15	68.2900	69.6500	63.4900	64.7100	-4.233%	1,325,261	-0.031%
2025-12-12	69.7000	70.2900	67.2900	67.5700	-2.158%	569,599	-4.262%
2025-12-11	69.5200	71.0000	68.1400	69.0600	-1.455%	767,476	-6.328%
2025-12-10	72.2900	72.3600	68.6700	70.0800	-3.855%	808,664	-7.691%
2025-12-09	73.1200	73.8900	71.9100	72.8900	-0.924%	464,820	-11.250%
2025-12-08	75.9900	76.0000	71.8700	73.5700	-5.679%	1,224,869	-12.070%
2025-12-05	79.0200	79.0200	76.3400	78.0000	+3.284%	746,144	-17.064%
2025-12-04	76.1800	77.1500	74.8600	75.5200	+0.666%	543,787	-14.341%
2025-12-03	73.2400	75.8200	72.1700	75.0200	+0.469%	635,355	-13.770%
2025-12-02	75.5700	76.9000	74.6375	74.6700	-1.099%	577,551	-13.365%
2025-12-01	77.1000	77.7950	75.3250	75.5000	-5.163%	855,256	-14.318%
2025-11-28	79.1900	80.5100	79.0400	79.6100	+1.466%	298,135	-18.741%
2025-11-26	79.2400	79.6000	77.9600	78.4600	-0.570%	913,005	-17.550%
2025-11-25	78.3400	79.3500	75.7100	78.9100	-0.265%	1,767,691	-18.021%
2025-11-24	76.1000	79.7900	76.1000	79.1200	+9.116%	1,443,053	-18.238%
2025-11-21	69.6500	73.9900	69.3500	72.5100	+4.587%	764,709	-10.785%
2025-11-20	71.3200	71.7800	68.3600	69.3300	+1.212%	861,344	-6.693%
2025-11-19	67.6100	69.3299	66.5900	68.5000	+0.676%	717,142	-5.562%
2025-11-18	69.1000	69.5000	67.3200	68.0400	-2.508%	1,195,766	-4.924%
2025-11-17	70.2400	70.5300	68.1500	69.7900	-0.385%	1,890,121	-7.308%
2025-11-14	69.9500	72.0100	68.3900	70.0600	-4.303%	1,203,240	-7.665%
2025-11-13	76.9300	78.1500	72.3000	73.2100	-4.836%	1,570,277	-11.638%
2025-11-12	77.6100	78.6850	74.7100	76.9300	+5.688%	2,609,013	-15.911%
2025-11-11	84.1300	86.4700	69.6000	72.7900	-21.983%	3,912,776	-11.128%
2025-11-10	95.9800	95.9800	92.9600	93.3000	+2.612%	633,948	-30.665%
2025-11-07	89.8300	92.0150	88.5800	90.9250	-0.834%	729,592	-28.853%
2025-11-06	94.7400	95.1450	91.4100	91.6900	-3.919%	522,007	-29.447%
2025-11-05	96.4300	96.6600	95.0505	95.4300	-1.047%	455,191	-32.212%
2025-11-04	95.3900	97.8600	94.2038	96.4400	-2.900%	641,519	-32.922%
2025-11-03	98.8700	99.9883	96.2500	99.3200	+0.618%	687,924	-34.867%
2025-10-31	97.0800	99.4999	97.0800	98.7100	+2.876%	384,784	-34.465%
2025-10-30	96.9200	97.8000	94.0200	95.9500	-2.012%	334,440	-32.579%
2025-10-29	97.1600	100.1400	97.0100	97.9200	+0.855%	428,866	-33.936%
2025-10-28	97.6300	98.1650	96.2700	97.0900	-0.787%	328,007	-33.371%
2025-10-27	99.8500	100.1800	96.7300	97.8600	+3.119%	481,263	-33.895%
2025-10-24	93.0100	95.6900	93.0100	94.9000	+3.875%	563,398	-31.834%
2025-10-23	91.6200	93.3800	90.4300	91.3600	+2.067%	612,026	-29.192%
2025-10-22	88.1600	91.1500	87.1600	89.5100	-0.100%	708,404	-27.729%
2025-10-21	88.0000	89.9800	87.3100	89.6000	+2.400%	566,558	-27.801%
2025-10-20	89.8700	89.9910	86.7000	87.5000	-0.114%	923,586	-26.069%
2025-10-17	90.9500	91.3450	87.2700	87.6000	-4.907%	711,877	-26.153%
2025-10-16	96.7300	97.4200	91.8900	92.1200	-5.875%	874,976	-29.776%
2025-10-15	101.0900	101.5800	96.8500	97.8700	-2.752%	648,773	-33.902%
2025-10-14	101.0000	102.4900	98.4400	100.6400	-2.481%	522,230	-35.721%
2025-10-13	103.2000	105.2300	101.5200	103.2000	-1.055%	719,042	-37.316%
2025-10-10	107.3400	109.4787	103.9200	104.3000	-3.004%	630,701	-37.977%
2025-10-09	106.4100	108.5900	105.6900	107.5300	+0.149%	570,591	-39.840%
2025-10-08	106.7450	107.4000	101.9400	107.3700	+1.254%	1,385,291	-39.750%
2025-10-07	110.1200	110.1200	105.3880	106.0400	-4.374%	871,003	-38.995%
2025-10-06	107.8800	112.5395	107.8800	110.8900	+2.838%	729,937	-41.663%
2025-10-03	108.7700	109.3200	106.9000	107.8300	+0.084%	399,271	-40.007%
2025-10-02	107.3000	108.5000	105.8000	107.7400	+1.527%	683,670	-39.957%
2025-10-01	105.4500	107.2527	104.6500	106.1200	-0.169%	874,634	-39.041%
2025-09-30	106.4800	106.8397	103.7100	106.3000	+0.539%	596,063	-39.144%
2025-09-29	104.7100	107.8550	104.7100	105.7300	+1.167%	879,614	-38.816%
2025-09-26	103.5200	105.0000	102.6700	104.5100	+0.713%	837,198	-38.102%
2025-09-25	97.5400	103.7800	97.5400	103.7700	+4.323%	737,563	-37.660%
2025-09-24	101.5200	101.5200	98.8000	99.4700	-2.000%	909,706	-34.965%
2025-09-23	102.4200	103.3900	101.2400	101.5000	-0.607%	1,314,823	-36.266%
2025-09-22	101.6100	103.0700	101.5000	102.1200	-0.777%	620,010	-36.653%
2025-09-19	105.2300	107.3399	102.5100	102.9200	-0.155%	7,808,685	-37.145%
2025-09-18	100.7700	103.6700	100.5200	103.0800	+3.080%	933,470	-37.243%
2025-09-17	100.3200	100.7200	98.7950	100.0000	-0.170%	646,874	-35.310%
2025-09-16	102.5100	102.9900	99.2800	100.1700	-2.264%	652,362	-35.420%
2025-09-15	100.2400	103.0400	100.2000	102.4900	+2.245%	627,898	-36.882%
2025-09-12	98.5700	100.8800	98.2450	100.2400	+1.974%	803,973	-35.465%
2025-09-11	96.2100	99.5500	95.7500	98.3000	+2.846%	1,004,842	-34.191%
2025-09-10	96.4500	97.7384	95.1700	95.5800	-0.375%	615,615	-32.318%
2025-09-09	98.2200	99.2900	94.7500	95.9400	-6.954%	1,241,934	-32.572%
2025-09-08	96.2300	103.6500	95.8800	103.1100	+10.349%	1,944,099	-37.261%
2025-09-05	90.0000	93.5000	88.6500	93.4400	+5.606%	631,633	-30.768%
2025-09-04	87.1100	88.5650	86.6000	88.4800	+2.112%	609,794	-26.887%
2025-09-03	86.7500	88.0500	86.2500	86.6500	-0.505%	726,736	-25.343%
2025-09-02	86.4700	88.9100	86.2000	87.0900	-3.709%	906,659	-25.721%
2025-08-29	90.9000	91.5200	89.9800	90.4450	-0.947%	567,961	-28.476%
2025-08-28	91.2100	92.5100	90.0900	91.3100	+0.341%	555,515	-29.153%
2025-08-27	90.0000	91.1450	89.4766	91.0000	+0.887%	462,535	-28.912%
2025-08-26	89.3300	91.2400	89.1330	90.2000	+0.658%	785,340	-28.282%
2025-08-25	90.0000	91.5519	89.5300	89.6100	-0.676%	500,905	-27.809%
2025-08-22	87.4000	91.2500	86.4650	90.2200	+4.700%	605,716	-28.297%
2025-08-21	84.8000	86.7400	84.1700	86.1700	+1.174%	622,800	-24.927%
2025-08-20	84.5300	85.8850	81.3701	85.1700	-0.502%	1,030,594	-24.046%
2025-08-19	86.7800	87.5950	85.1501	85.6000	-1.835%	760,774	-24.428%
2025-08-18	85.1400	88.0100	85.1400	87.2000	+2.072%	520,842	-25.814%
2025-08-15	84.7700	85.5800	84.0450	85.4300	+0.117%	941,275	-24.277%
2025-08-14	86.9400	88.1250	83.8301	85.3300	-4.059%	1,281,012	-24.188%
2025-08-13	84.3100	89.8000	84.1300	88.9400	+6.451%	1,762,046	-27.266%
2025-08-12	80.5100	84.0200	76.6900	83.5500	+13.303%	2,172,075	-22.573%
2025-08-11	74.4100	75.8850	73.0000	73.7400	-0.149%	950,188	-12.273%
2025-08-08	75.3200	76.1790	73.7900	73.8500	-1.887%	522,466	-12.404%
2025-08-07	78.0900	78.3000	73.2200	75.2700	-3.190%	859,830	-14.056%
2025-08-06	75.9700	77.9800	75.8500	77.7500	+2.505%	492,395	-16.797%
2025-08-05	77.4100	78.1000	75.4950	75.8500	-1.468%	574,988	-14.713%
2025-08-04	75.7900	77.3600	74.7100	76.9800	+3.468%	474,550	-15.965%
2025-08-01	74.8300	76.2200	72.5900	74.4000	-2.859%	712,047	-13.051%
2025-07-31	77.3800	78.0000	76.3500	76.5900	+0.249%	798,292	-15.537%
2025-07-30	76.0000	77.9450	75.8500	76.4000	+0.659%	625,487	-15.327%
2025-07-29	77.3500	78.3200	75.7700	75.9000	-0.354%	553,628	-14.769%
2025-07-28	77.3800	77.3800	75.4300	76.1700	-0.833%	548,622	-15.072%
2025-07-25	75.5100	77.1100	74.5918	76.8100	+1.951%	523,996	-15.779%
2025-07-24	75.6900	76.2600	75.1700	75.3400	-0.502%	686,326	-14.136%
2025-07-23	74.4900	75.8000	74.0400	75.7200	+2.310%	726,034	-14.567%
2025-07-22	74.5500	74.5500	71.2000	74.0100	-0.804%	729,530	-12.593%
2025-07-21	74.1800	75.7750	73.1000	74.6100	+0.309%	876,642	-13.296%
2025-07-18	73.1300	74.9050	72.6500	74.3800	+4.144%	915,131	-13.028%
2025-07-17	71.6100	71.6700	70.4326	71.4200	+1.391%	676,992	-9.423%
2025-07-16	68.5500	70.4600	68.3300	70.4400	+2.885%	708,536	-8.163%
2025-07-15	70.0500	70.0500	67.3600	68.4650	+0.447%	804,223	-5.514%
2025-07-14	64.4100	69.4487	64.3500	68.1600	+6.193%	1,269,315	-5.091%
2025-07-11	63.7500	64.2900	63.3833	64.1850	-0.148%	442,807	+0.787%
2025-07-10	64.0550	64.6800	62.2100	64.2800	-0.741%	1,059,958	+0.638%
2025-07-09	64.8000	66.9900	64.5000	64.7600	+0.419%	807,358	-0.108%
2025-07-08	65.2000	65.8800	63.8000	64.4900	+0.047%	642,499	+0.310%
2025-07-07	65.5300	65.5300	63.9300	64.4600	-1.708%	423,683	+0.357%
2025-07-03	63.7700	65.9350	63.7700	65.5800	+2.597%	299,790	-1.357%
2025-07-02	64.1100	64.4389	63.2900	63.9200	-0.715%	664,830	+1.205%
2025-07-01	65.9500	67.1100	62.5100	64.3800	-1.333%	1,014,715	+0.482%
2025-06-30	63.2300	66.1600	63.0700	65.2500	+5.047%	1,509,580	-0.858%
2025-06-27	61.9100	62.6700	61.2700	62.1150	+1.561%	1,405,636	+4.146%
2025-06-26	60.3500	61.4500	60.1200	61.1600	+1.561%	541,478	+5.772%
2025-06-25	62.7900	63.0450	60.0900	60.2200	-3.292%	638,751	+7.423%
2025-06-24	62.5000	62.7500	61.7053	62.2700	+0.793%	399,121	+3.886%
2025-06-23	61.5100	61.9700	59.4300	61.7800	-0.307%	593,993	+4.710%
2025-06-20	62.8300	64.9415	61.2800	61.9700	-1.117%	1,249,948	+4.389%
2025-06-18	62.2900	63.1500	61.8250	62.6700	+0.723%	524,664	+3.223%
2025-06-17	63.0000	63.6400	62.1750	62.2200	-0.813%	558,858	+3.970%
2025-06-16	62.5000	64.0750	62.0050	62.7300	+2.685%	796,266	+3.125%
2025-06-13	61.6300	62.3950	60.5600	61.0900	-3.354%	758,120	+5.893%
2025-06-12	62.7600	63.6929	62.0800	63.2100	+0.717%	769,936	+2.341%
2025-06-11	63.1200	63.7800	62.1600	62.7600	+0.416%	784,327	+3.075%
2025-06-10	64.6400	64.6400	61.4600	62.5000	-3.221%	796,594	+3.504%
2025-06-09	63.9500	64.7592	62.8500	64.5800	+1.143%	812,391	+0.170%
2025-06-06	65.1400	65.7850	63.8200	63.8500	-1.830%	758,927	+1.316%
2025-06-05	65.2700	65.3400	64.0200	65.0400	+1.609%	816,119	-0.538%
2025-06-04	63.2400	65.3800	63.2000	64.0100	+1.587%	1,077,481	+1.062%
2025-06-03	62.0700	63.2700	61.8400	63.0100	+3.109%	2,253,434	+2.666%
2025-06-02	60.5400	62.4478	59.5500	61.1100	-3.839%	2,216,726	+5.858%
2025-05-30	64.7400	65.1900	63.2930	63.5500	+0.809%	3,365,921	+1.794%
2025-05-29	62.3800	63.5200	62.0500	63.0400	+0.382%	1,020,245	+2.617%
2025-05-28	62.5300	63.2000	62.0800	62.8000	+0.239%	1,060,308	+3.010%
2025-05-27	62.2300	63.5900	62.1200	62.6500	+2.102%	792,570	+3.256%
2025-05-23	59.1700	61.6400	58.6400	61.3600	+1.171%	722,525	+5.427%
2025-05-22	60.3200	61.8200	60.2200	60.6500	-0.255%	838,022	+6.661%
2025-05-21	61.1600	63.6800	60.7900	60.8050	-0.140%	1,102,008	+6.389%
2025-05-20	60.9100	62.1924	60.2400	60.8900	+0.861%	1,250,376	+6.241%
2025-05-19	58.8500	60.4300	58.1100	60.3700	+0.183%	821,384	+7.156%
2025-05-16	58.0700	61.1900	57.7700	60.2600	+2.885%	1,168,022	+7.351%
2025-05-15	57.8900	59.4592	56.8000	58.5700	+0.515%	1,015,819	+10.449%
2025-05-14	58.7400	59.9900	57.2600	58.2700	-2.264%	1,319,157	+11.018%
2025-05-13	50.0000	62.6350	49.3600	59.6200	+20.420%	2,215,601	+8.504%
2025-05-12	46.8900	49.5700	46.8050	49.5100	+8.290%	718,007	+30.660%
2025-05-09	45.5800	45.7900	44.7650	45.7200	+1.173%	449,049	+41.492%
2025-05-08	45.0000	45.9100	44.4650	45.1900	+0.781%	549,995	+43.151%
2025-05-07	44.2700	44.8900	44.0500	44.8400	+1.770%	428,732	+44.269%
2025-05-06	42.7300	44.1750	42.7300	44.0600	+1.148%	349,152	+46.823%
2025-05-05	43.7900	44.1200	43.4350	43.5600	-2.288%	253,405	+48.508%
2025-05-02	43.9100	44.6900	43.7501	44.5800	+2.909%	301,216	+45.110%
2025-05-01	43.5000	44.0300	43.0000	43.3200	+0.979%	477,968	+49.331%
2025-04-30	40.8700	42.9900	40.5450	42.9000	+3.026%	566,062	+50.793%
2025-04-29	41.1200	41.7200	40.5400	41.6400	+3.634%	348,171	+55.355%
2025-04-28	39.9500	40.3900	39.4900	40.1800	+0.100%	384,509	+61.000%
2025-04-25	39.1200	40.3000	38.9350	40.1400	+0.476%	311,767	+61.161%
2025-04-24	38.7800	40.2300	37.6400	39.9500	+4.145%	293,552	+61.927%
2025-04-23	39.4500	40.2800	38.3100	38.3600	+1.214%	437,227	+68.639%
2025-04-22	37.2300	38.4650	37.0000	37.9000	+4.293%	475,031	+70.686%
2025-04-21	36.9100	37.0300	35.6200	36.3400	-2.808%	288,579	+78.013%
2025-04-17	36.9700	37.8550	36.5950	37.3900	+3.003%	399,955	+73.014%
2025-04-16	36.3700	37.3450	35.5800	36.3000	-1.945%	424,489	+78.209%
2025-04-15	36.2900	37.2500	36.2500	37.0200	+2.776%	424,167	+74.743%
2025-04-14	36.1600	36.7000	35.2800	36.0200	+3.091%	381,271	+79.595%
2025-04-11	33.7300	34.9700	33.1700	34.9400	+2.916%	471,747	+85.146%
2025-04-10	34.5000	35.4450	32.7100	33.9500	-7.266%	616,076	+90.545%
2025-04-09	31.5800	36.6800	31.4600	36.6100	+15.781%	1,097,918	+76.700%
2025-04-08	34.5500	34.5500	30.9900	31.6200	-1.771%	674,622	+104.586%
2025-04-07	30.0000	34.5300	29.6200	32.1900	+1.290%	926,374	+100.963%
2025-04-04	33.8200	34.0000	31.0000	31.7800	-13.524%	1,055,461	+103.556%
2025-04-03	37.2200	37.8250	36.3000	36.7500	-6.915%	393,435	+76.027%
2025-04-02	38.3800	39.8300	37.7100	39.4800	+2.866%	291,439	+63.855%
2025-04-01	38.2000	38.6900	37.5100	38.3800	-0.026%	528,291	+68.551%
2025-03-31	38.2000	39.7550	36.3600	38.3900	-0.621%	614,421	+68.507%
2025-03-28	38.7100	39.2650	38.0700	38.6300	-0.822%	402,843	+67.461%
2025-03-27	39.5600	39.6300	38.9000	38.9500	-2.332%	348,390	+66.085%
2025-03-26	40.0800	40.5350	39.4000	39.8800	-3.671%	317,675	+62.212%
2025-03-25	40.2600	41.5800	40.2600	41.4000	+2.857%	1,702,306	+56.256%
2025-03-24	38.6400	40.3200	38.5800	40.2500	+5.588%	1,990,720	+60.720%
2025-03-21	40.3400	40.5700	38.0000	38.1200	-8.122%	2,555,084	+69.701%
2025-03-20	40.9600	41.7000	40.3100	41.4900	+0.704%	2,018,115	+55.917%
2025-03-19	40.0000	41.9200	39.8750	41.2000	+2.846%	1,839,579	+57.015%
2025-03-18	40.6400	40.6400	39.6300	40.0600	-2.625%	623,882	+61.483%
2025-03-17	40.2000	41.1700	40.0300	41.1400	+2.084%	580,027	+57.244%
2025-03-14	40.2000	40.5350	39.7100	40.3000	+1.793%	455,834	+60.521%
2025-03-13	40.6800	40.6800	39.4300	39.5900	-2.560%	407,848	+63.400%
2025-03-12	40.9000	41.0300	39.9100	40.6300	-0.197%	521,520	+59.217%
2025-03-11	40.2900	42.1600	39.5400	40.7100	-3.599%	1,010,790	+58.904%
2025-03-10	42.9900	43.4300	41.6034	42.2300	-3.892%	656,184	+53.185%
2025-03-07	41.2000	43.9500	41.0000	43.9400	+5.145%	632,838	+47.223%
2025-03-06	42.4000	43.0100	41.3700	41.7900	-3.017%	458,550	+54.798%
2025-03-05	41.6400	43.2700	41.1600	43.0900	+3.656%	398,148	+50.128%
2025-03-04	40.4700	42.2000	39.7700	41.5700	-0.168%	486,544	+55.617%
2025-03-03	43.4300	44.3400	41.4500	41.6400	-7.876%	362,082	+55.355%
2025-02-28	41.5200	45.3300	41.5200	45.2000	+11.385%	631,421	+43.119%
2025-02-27	42.4200	44.9599	40.5200	40.5800	-2.942%	293,547	+59.414%
2025-02-26	42.0700	43.2300	41.4700	41.8100	-0.689%	290,080	+54.724%
2025-02-25	43.9800	44.8000	41.6750	42.1000	-3.285%	343,324	+53.658%
2025-02-24	46.1900	46.1900	42.7700	43.5300	-3.928%	284,325	+48.610%
2025-02-21	47.2400	47.2400	45.2300	45.3100	-3.308%	363,492	+42.772%
2025-02-20	47.9100	48.0000	46.2500	46.8600	-2.212%	238,346	+38.050%
2025-02-19	46.7700	47.9700	46.4500	47.9200	+1.784%	338,777	+34.996%

.dark-mode .TSLjX9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TSLjX9{ color: #333333; background-color: white; border: 2px solid #333333; }LIFLife360, Inc. Common Stockstock NASDAQ

LIF
Life360, Inc. Common Stock
stock NASDAQ