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

Life360 (OP: LIFX )

10.01 UNCHANGED
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 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 20, 2022 2.020 0 +0.01(+0.50%)
May 11, 2022 2.010 0 -1.26(-38.53%)
May 10, 2022 3.270 3.270 3.270 3.270 4,000 +0.93(+39.74%)
May 09, 2022 2.340 2.340 2.340 2.340 325 -0.33(-12.36%)
May 06, 2022 2.670 2.670 2.670 2.670 209,274 -0.33(-11.00%)
Apr 28, 2022 3.000 261,352 -1.00(-25.00%)
Apr 27, 2022 4.000 4.000 4.000 4.000 1,010 +0.00(+0.00%)
Apr 18, 2022 4.000 22,542 +0.11(+2.83%)
Apr 13, 2022 3.890 1,577 +0.37(+10.51%)
Mar 31, 2022 3.520 0 +0.00(+0.00%)
Mar 21, 2022 3.520 0 +0.00(+0.00%)
Mar 09, 2022 3.520 239,140 +0.02(+0.57%)
Mar 08, 2022 3.500 3.500 3.500 3.500 100 +0.00(+0.00%)
Mar 07, 2022 3.500 3.500 3.500 3.500 4,500 -0.49(-12.28%)
Mar 04, 2022 3.990 3.990 3.990 3.990 250 +0.24(+6.40%)
Mar 02, 2022 3.750 0 +0.00(+0.00%)
Mar 01, 2022 4.000 4.000 3.750 3.750 205 -0.50(-11.66%)
Feb 25, 2022 4.245 0 -0.00(-0.12%)
Feb 24, 2022 4.250 4.250 4.010 4.250 2,100 -1.08(-20.26%)
Feb 14, 2022 5.330 125,958 -0.72(-11.90%)
Feb 11, 2022 6.050 6.050 6.050 6.050 120,816 -0.05(-0.82%)
Feb 10, 2022 6.100 6.100 6.100 6.100 100 +0.05(+0.83%)
Feb 09, 2022 6.050 6.050 6.050 6.050 100 +0.10(+1.68%)
Jan 27, 2022 5.950 1 +0.15(+2.59%)
Jan 24, 2022 5.800 0 -0.22(-3.65%)
Jan 20, 2022 6.020 0 -0.48(-7.38%)
Jan 14, 2022 6.500 2,000 -0.39(-5.66%)
Jan 12, 2022 6.890 1 -0.21(-2.96%)
Jan 10, 2022 7.100 7.100 7.100 20 +0.10(+1.43%)
Jan 05, 2022 7.000 7.000 7.000 7 +0.00(+0.00%)
Jan 04, 2022 7.440 7.440 7.000 7.000 32,500 +0.15(+2.19%)
Dec 27, 2021 6.850 6.850 6.850 290 -0.10(-1.48%)
Dec 23, 2021 6.953 6.953 6.953 6.953 6,241 +0.06(+0.85%)
Dec 22, 2021 6.894 6.925 6.894 6.894 5,427 -0.86(-11.04%)
Dec 20, 2021 7.750 7.750 7.750 0 +0.25(+3.33%)
Dec 17, 2021 7.500 7.500 7.500 7.500 5,026 -0.25(-3.23%)
Dec 16, 2021 8.000 8.000 7.750 7.750 350 +0.00(+0.00%)
Dec 15, 2021 7.750 7.750 7.750 7.750 100 +0.75(+10.71%)
Dec 14, 2021 7.250 7.250 7.000 7.000 1,200 -0.25(-3.45%)
Dec 13, 2021 7.250 7.250 7.250 7.250 100 +0.05(+0.69%)
Dec 08, 2021 7.200 7.200 7.200 3 +0.13(+1.84%)
Dec 06, 2021 7.070 7.070 7.070 35 -0.43(-5.73%)
Dec 03, 2021 8.110 8.381 7.500 7.500 2,966 -0.61(-7.52%)
Dec 02, 2021 8.760 8.760 8.110 8.110 3,950 -0.46(-5.42%)
Nov 30, 2021 8.575 8.575 8.575 0 -0.18(-2.01%)
Nov 29, 2021 11.00 11.00 8.750 8.750 47,597 +0.05(+0.52%)
Nov 26, 2021 8.704 9.614 8.704 8.704 211,947 -2.26(-20.58%)
Nov 23, 2021 10.96 10.96 10.96 77 +1.09(+10.99%)
Nov 22, 2021 10.50 10.50 9.875 9.875 39,853 -0.63(-5.96%)
Nov 19, 2021 10.50 10.50 10.50 10.50 490 +0.80(+8.25%)
Nov 17, 2021 9.700 9.700 9.700 0 +0.20(+2.11%)
Nov 16, 2021 9.700 9.700 9.500 9.500 376 +0.50(+5.56%)
Nov 15, 2021 8.600 9.000 8.600 9.000 6,950 +0.95(+11.80%)
Nov 12, 2021 8.000 8.050 8.000 8.050 1,620 +0.00(+0.00%)
Nov 09, 2021 8.600 8.600 8.050 8.050 389 -0.24(-2.90%)
Nov 08, 2021 8.290 8.290 8.290 8.290 7,573 +2.28(+37.94%)
Nov 03, 2021 6.010 6.010 6.010 0 -0.98(-14.02%)
Oct 26, 2021 6.990 6.990 6.990 600 +0.24(+3.56%)
Oct 22, 2021 6.750 6.750 6.750 35,000 -0.25(-3.57%)
Oct 21, 2021 7.000 7.000 7.000 7.000 315 +0.25(+3.70%)
Oct 20, 2021 6.750 6.750 6.750 6.750 21,005 +0.00(+0.00%)
Oct 15, 2021 6.750 6.750 6.750 0 +0.20(+3.05%)
Oct 14, 2021 6.550 6.550 6.550 6.550 1,500 +0.20(+3.15%)
Oct 07, 2021 6.350 6.350 6.350 3,755 -0.05(-0.78%)
Oct 06, 2021 6.400 6.400 6.400 6.400 460 -0.15(-2.29%)
Oct 05, 2021 6.550 6.550 6.510 6.550 24,715 -18.45(-73.80%)
Sep 27, 2021 7.000 7.000 7.000 25.00 400 +18.49(+284.02%)
Sep 22, 2021 6.510 6.510 6.510 0 -0.49(-7.00%)
Sep 20, 2021 7.000 7.000 7.000 23,493 +0.00(+0.00%)
Sep 17, 2021 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
Sep 15, 2021 7.000 7.000 7.000 0 -0.25(-3.45%)
Sep 10, 2021 7.250 7.250 7.250 0 +0.00(+0.00%)
Sep 09, 2021 7.250 7.250 7.250 7.250 200 +1.15(+18.85%)
Sep 02, 2021 6.100 6.100 6.100 0 +0.11(+1.83%)
Aug 26, 2021 5.990 5.990 5.990 0 +0.19(+3.28%)
Aug 23, 2021 5.800 5.800 5.800 0 +0.70(+13.73%)
Aug 16, 2021 5.100 5.100 5.100 0 -1.40(-21.54%)
Aug 03, 2021 6.500 6.500 6.500 11,112 +0.00(+0.00%)
Jul 30, 2021 6.500 6.500 6.500 43,722 +0.50(+8.33%)
Jul 28, 2021 6.000 6.000 6.000 85,804 +0.05(+0.84%)
Jul 27, 2021 5.500 5.950 5.500 5.950 65,168 +0.65(+12.26%)
Jul 19, 2021 5.300 5.300 5.300 84,772 +0.04(+0.76%)
Jul 15, 2021 5.260 5.260 5.260 0 +0.00(+0.00%)
Jul 09, 2021 5.260 5.260 5.260 0 +0.01(+0.19%)
Jul 07, 2021 5.250 5.250 5.250 83,007 +0.15(+2.94%)
Jul 01, 2021 5.100 5.100 5.100 82,999 +0.10(+2.00%)
Jun 30, 2021 5.000 5.000 5.000 5.000 219,771 +1.99(+66.11%)
Jun 29, 2021 2.845 3.010 2.845 3.010 48,966 +0.35(+13.16%)
Jun 14, 2021 2.660 2.660 2.660 45,005 -2.34(-46.80%)
Jun 11, 2021 5.000 5.000 5.000 5.000 1,162 +2.35(+88.68%)
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.