Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Life360 (OP: LIFX )

10.50 -0.23 (-2.14%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 10.73 10.73 10.50 10.50 89,939 -0.23(-2.14%)
May 16, 2024 10.73 10.73 10.73 10.73 237,611 +0.73(+7.30%)
May 15, 2024 8.660 10.00 8.660 10.00 29,426 +0.00(+0.00%)
May 14, 2024 10.00 10.00 10.00 10.00 192,852 +0.77(+8.34%)
May 13, 2024 9.230 9.230 9.230 9.230 47,381 -1.82(-16.47%)
May 10, 2024 11.05 11.05 11.05 11.05 34,189 +0.05(+0.45%)
May 09, 2024 10.37 11.00 10.37 11.00 40,160 +0.89(+8.80%)
May 08, 2024 10.31 10.31 9.450 10.11 3,639 +1.22(+13.72%)
May 07, 2024 8.640 9.000 8.640 8.890 86,464 -0.61(-6.42%)
May 03, 2024 9.500 106,726 +0.89(+10.37%)
Apr 30, 2024 8.607 131,901 +0.21(+2.47%)
Apr 26, 2024 8.400 50,088 +0.45(+5.66%)
Apr 25, 2024 7.950 7.950 7.950 7.950 462 -0.07(-0.87%)
Apr 24, 2024 8.020 8.020 8.020 8.020 11,512 -0.53(-6.20%)
Apr 23, 2024 8.750 8.750 8.550 8.550 22,953 +0.25(+3.01%)
Apr 22, 2024 8.300 8.300 8.300 8.300 48,850 +0.50(+6.41%)
Apr 19, 2024 8.210 8.210 7.790 7.800 38,592 -0.46(-5.57%)
Apr 18, 2024 8.260 8.260 8.210 8.260 350 -0.39(-4.51%)
Apr 16, 2024 8.650 0 -0.02(-0.23%)
Apr 15, 2024 8.670 8.670 8.670 8.670 42,574 -0.35(-3.88%)
Apr 12, 2024 9.020 9.140 9.020 9.020 22,616 +0.02(+0.22%)
Apr 10, 2024 9.000 22,529 -0.29(-3.07%)
Apr 09, 2024 9.540 9.590 8.980 9.285 78,262 +0.85(+10.01%)
Apr 08, 2024 8.440 8.440 8.440 8.440 186,237 +0.19(+2.30%)
Apr 04, 2024 8.250 52,072 -0.07(-0.84%)
Apr 02, 2024 8.320 12,040 -0.15(-1.77%)
Mar 28, 2024 8.470 32 +1.17(+16.03%)
Mar 27, 2024 9.030 9.070 7.090 7.300 41,148 -1.50(-17.05%)
Mar 26, 2024 8.800 8.800 8.800 8.800 222,881 -0.59(-6.28%)
Mar 22, 2024 9.390 253,953 +0.64(+7.31%)
Mar 21, 2024 8.750 8.750 8.750 8.750 279,322 +0.77(+9.59%)
Mar 20, 2024 7.984 7.984 7.984 7.984 109,704 -0.12(-1.43%)
Mar 19, 2024 8.318 8.318 7.690 8.100 50,560 -0.84(-9.40%)
Mar 13, 2024 8.940 39,763 +0.99(+12.45%)
Mar 12, 2024 7.880 8.250 7.880 7.950 59,518 +0.00(+0.00%)
Mar 11, 2024 7.950 7.950 7.950 7.950 52,092 +0.00(+0.00%)
Mar 08, 2024 8.095 8.120 7.950 7.950 82,521 +0.58(+7.87%)
Mar 07, 2024 7.310 7.500 7.310 7.370 89,645 -0.60(-7.53%)
Mar 06, 2024 7.980 7.980 7.605 7.970 78,464 -0.35(-4.25%)
Mar 05, 2024 7.260 8.360 7.260 8.324 293,050 +3.32(+66.48%)
Feb 29, 2024 5.000 314,126 +0.15(+3.09%)
Jan 31, 2024 4.850 96,626 +0.40(+8.99%)
Jan 18, 2024 4.450 2,500 +0.05(+1.14%)
Jan 16, 2024 4.400 129,414 +0.00(+0.00%)
Jan 12, 2024 4.400 4.400 4.400 4.400 550 -0.15(-3.23%)
Jan 03, 2024 4.547 0 -0.30(-6.25%)
Dec 28, 2023 4.850 1,968 -0.15(-3.00%)
Dec 27, 2023 5.000 5.000 5.000 5.000 42,396 +0.55(+12.36%)
Dec 22, 2023 4.450 0 -0.55(-11.00%)
Dec 20, 2023 5.000 26,550 +0.43(+9.53%)
Dec 15, 2023 4.565 23,124 -0.18(-3.89%)
Dec 14, 2023 4.750 4.750 4.750 4.750 2,708 +0.60(+14.46%)
Dec 07, 2023 4.150 1,516 -0.85(-17.00%)
Dec 06, 2023 5.000 5.000 5.000 5.000 100 +0.10(+2.04%)
Dec 01, 2023 4.900 31,638 +0.30(+6.52%)
Nov 29, 2023 4.600 50 -0.50(-9.80%)
Nov 27, 2023 5.100 308,332 -0.15(-2.86%)
Nov 21, 2023 5.250 0 +0.00(+0.00%)
Nov 20, 2023 5.250 5.250 5.250 5.250 19,276 +0.05(+0.89%)
Nov 06, 2023 5.204 30,386 +0.41(+8.63%)
Nov 02, 2023 4.790 0 +0.04(+0.74%)
Nov 01, 2023 4.755 4.755 4.755 4.755 100 +0.00(+0.11%)
Oct 30, 2023 4.750 0 -0.76(-13.79%)
Oct 23, 2023 5.510 0 -0.19(-3.33%)
Oct 17, 2023 5.700 2,163 +0.00(+0.00%)
Oct 16, 2023 5.650 5.700 5.650 5.700 305 +0.04(+0.71%)
Oct 05, 2023 5.660 630 +0.03(+0.53%)
Sep 28, 2023 5.630 2,766 -0.03(-0.53%)
Sep 27, 2023 5.660 5.660 5.660 5.660 51,005 +0.00(+0.00%)
Sep 25, 2023 5.660 36,682 -0.49(-7.97%)
Sep 21, 2023 6.150 30 -0.01(-0.16%)
Sep 20, 2023 6.140 6.160 5.250 6.160 2,040 +0.76(+14.07%)
Sep 11, 2023 5.400 50 -0.35(-6.09%)
Sep 07, 2023 5.750 0 -0.81(-12.35%)
Aug 31, 2023 6.560 0 +0.90(+15.94%)
Aug 21, 2023 5.658 12,234 -0.14(-2.45%)
Aug 16, 2023 5.800 24,348 +0.30(+5.45%)
Aug 15, 2023 5.500 5.500 5.500 5.500 175,868 +0.36(+7.00%)
Aug 02, 2023 5.140 21,194 -0.33(-6.03%)
Aug 01, 2023 5.430 5.480 5.430 5.470 10,272 +0.33(+6.42%)
Jul 28, 2023 5.140 2,400 +0.00(+0.00%)
Jul 18, 2023 5.140 1,194 +0.32(+6.64%)
Jul 17, 2023 4.820 4.899 4.820 4.820 19,159 +0.03(+0.63%)
Jul 13, 2023 4.790 6,955 -0.70(-12.75%)
Jul 06, 2023 5.490 22,100 +0.48(+9.58%)
Jul 05, 2023 5.500 5.500 5.010 5.010 44,902 +0.12(+2.56%)
Jun 29, 2023 4.885 0 +0.38(+8.56%)
Jun 28, 2023 4.745 4.745 4.500 4.500 4,150 -0.13(-2.78%)
Jun 26, 2023 4.629 16,903 -0.35(-7.00%)
Jun 20, 2023 4.978 75,038 -0.02(-0.45%)
Jun 15, 2023 5.000 131,123 +0.00(+0.00%)
Jun 14, 2023 5.000 5.000 5.000 5.000 18,747 +0.50(+11.11%)
Jun 13, 2023 4.500 4.500 4.500 4.500 33,359 +0.21(+4.90%)
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.