7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,939.79

-14.53

-0.02%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NasdaqGS - Delayed Quote USD

Life360, Inc. (LIF)

44.17 +0.29 (+0.66%)

At close: September 4 at 4:00:00 PM EDT

44.17 0.00 (0.00%)

After hours: September 4 at 7:30:03 PM EDT

Trade Life360 on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	44.42	44.50	43.37	44.17	44.17	429,600
Sep 3, 2026	44.27	44.64	43.46	43.88	43.88	430,300
Sep 2, 2026	41.50	43.42	41.25	43.17	43.17	609,800
Sep 1, 2026	41.78	42.81	41.60	41.87	41.87	562,100
Aug 31, 2026	43.31	43.50	42.62	42.86	42.86	677,200
Aug 28, 2026	43.82	44.61	43.23	43.49	43.49	475,700
Aug 27, 2026	44.42	45.09	44.02	44.26	44.26	492,600
Aug 26, 2026	43.91	44.50	42.59	43.42	43.42	426,100
Aug 25, 2026	44.55	44.98	44.11	44.55	44.55	524,600
Aug 24, 2026	44.46	45.00	44.18	44.30	44.30	556,700
Aug 21, 2026	45.80	45.99	44.38	44.66	44.66	632,100
Aug 20, 2026	44.65	47.14	44.50	45.82	45.82	1,116,900
Aug 19, 2026	44.68	45.06	43.15	43.19	43.19	1,092,000
Aug 18, 2026	47.88	48.35	46.36	46.74	46.74	1,512,300
Aug 17, 2026	50.56	50.96	48.32	50.18	50.18	1,065,500
Aug 14, 2026	50.56	52.58	50.25	51.21	51.21	911,100
Aug 13, 2026	48.59	50.38	47.20	50.25	50.25	1,501,200
Aug 12, 2026	49.15	51.17	48.28	49.15	49.15	2,224,200
Aug 11, 2026	50.00	53.45	47.03	48.61	48.61	4,238,000
Aug 10, 2026	63.20	65.57	60.71	64.61	64.61	1,274,300
Aug 7, 2026	61.04	64.13	61.01	63.19	63.19	669,500
Aug 6, 2026	59.90	60.93	58.64	59.69	59.69	479,200
Aug 5, 2026	64.29	64.80	60.62	61.45	61.45	462,600
Aug 4, 2026	58.70	64.04	58.70	63.97	63.97	1,024,800
Aug 3, 2026	54.90	56.56	53.83	56.31	56.31	522,500
Jul 31, 2026	54.88	55.45	52.80	54.05	54.05	530,300
Jul 30, 2026	54.63	55.80	53.64	55.68	55.68	461,900
Jul 29, 2026	55.58	57.82	53.81	55.29	55.29	746,900
Jul 28, 2026	53.99	56.69	53.32	56.68	56.68	576,800
Jul 27, 2026	52.04	53.86	51.69	53.83	53.83	471,700
Jul 24, 2026	49.55	50.05	48.28	48.86	48.86	418,300
Jul 23, 2026	50.83	51.17	49.00	49.55	49.55	683,700
Jul 22, 2026	54.08	54.49	51.42	52.03	52.03	540,900
Jul 21, 2026	55.41	56.01	54.22	54.90	54.90	655,800
Jul 20, 2026	53.95	54.77	53.63	53.93	53.93	324,800
Jul 17, 2026	53.49	54.48	52.10	53.79	53.79	388,000
Jul 16, 2026	56.09	56.78	54.73	55.17	55.17	679,300
Jul 15, 2026	53.79	55.80	53.21	55.56	55.56	637,600
Jul 14, 2026	51.11	54.43	50.27	53.00	53.00	559,800
Jul 13, 2026	53.05	53.50	51.72	52.22	52.22	557,800
Jul 10, 2026	56.49	56.49	53.93	54.57	54.57	435,000
Jul 9, 2026	52.99	55.25	52.35	54.34	54.34	555,900
Jul 8, 2026	54.46	55.24	52.74	53.80	53.80	623,000
Jul 7, 2026	56.00	57.54	54.96	56.29	56.29	686,500
Jul 6, 2026	57.59	59.30	56.67	56.73	56.73	700,700
Jul 2, 2026	57.31	58.73	56.81	57.71	57.71	534,800
Jul 1, 2026	56.11	59.45	55.52	57.33	57.33	1,057,200
Jun 30, 2026	55.93	56.12	52.44	55.36	55.36	1,082,500
Jun 29, 2026	54.68	57.61	53.73	57.58	57.58	1,485,000
Jun 26, 2026	48.90	53.54	48.90	53.08	53.08	1,052,600
Jun 25, 2026	49.46	50.70	48.27	48.94	48.94	513,200
Jun 24, 2026	47.19	50.62	47.16	49.42	49.42	642,600
Jun 23, 2026	47.13	48.68	46.21	46.94	46.94	495,600
Jun 22, 2026	48.43	51.39	47.82	47.97	47.97	1,099,000
Jun 18, 2026	47.67	49.35	46.31	49.02	49.02	1,417,300
Jun 17, 2026	47.58	49.33	46.77	47.04	47.04	664,200
Jun 16, 2026	48.69	49.68	46.15	46.96	46.96	586,900
Jun 15, 2026	46.07	48.96	46.00	48.87	48.87	639,900
Jun 12, 2026	45.79	46.35	44.48	45.25	45.25	413,600
Jun 11, 2026	44.64	45.68	43.60	45.28	45.28	582,900
Jun 10, 2026	45.79	47.64	44.79	44.85	44.85	602,900
Jun 9, 2026	47.04	48.51	45.05	47.00	47.00	578,300
Jun 8, 2026	45.38	47.17	45.01	46.64	46.64	690,700
Jun 5, 2026	47.61	47.77	44.74	45.37	45.37	581,000
Jun 4, 2026	46.01	49.67	46.01	47.80	47.80	626,300
Jun 3, 2026	46.95	47.28	44.85	46.21	46.21	766,900
Jun 2, 2026	47.23	47.89	45.56	47.00	47.00	875,300
Jun 1, 2026	43.89	48.23	43.38	48.14	48.14	1,585,100
May 29, 2026	41.98	42.82	41.78	42.49	42.49	748,200
May 28, 2026	41.00	41.86	40.17	41.53	41.53	626,500
May 27, 2026	40.91	42.27	40.46	41.70	41.70	548,400
May 26, 2026	40.26	41.22	39.71	40.84	40.84	626,900
May 22, 2026	40.34	40.87	39.92	40.22	40.22	772,600
May 21, 2026	39.17	40.08	38.81	40.03	40.03	535,300
May 20, 2026	38.57	39.98	37.69	39.62	39.62	634,100
May 19, 2026	38.88	39.40	37.66	39.08	39.08	839,000
May 18, 2026	39.75	40.62	38.79	39.47	39.47	874,600
May 15, 2026	39.28	39.63	38.46	38.53	38.53	561,000
May 14, 2026	40.45	41.03	39.05	40.06	40.06	587,000
May 13, 2026	40.44	40.62	39.30	40.16	40.16	1,382,600
May 12, 2026	42.99	43.15	37.65	38.62	38.62	2,270,700
May 11, 2026	42.78	44.83	42.52	43.28	43.28	1,126,100
May 8, 2026	43.00	44.10	42.00	44.05	44.05	701,300
May 7, 2026	42.85	44.72	42.85	44.01	44.01	801,500
May 6, 2026	42.54	43.91	40.72	43.38	43.38	755,900
May 5, 2026	45.63	45.63	43.71	44.52	44.52	443,900
May 4, 2026	45.87	47.04	45.42	46.28	46.28	542,800
May 1, 2026	44.17	46.06	43.88	45.75	45.75	803,000
Apr 30, 2026	42.67	43.40	42.19	43.09	43.09	814,300
Apr 29, 2026	43.16	43.21	42.07	42.67	42.67	535,800
Apr 28, 2026	43.85	44.17	42.34	43.21	43.21	715,700
Apr 27, 2026	45.11	45.85	44.16	44.41	44.41	477,200
Apr 24, 2026	44.48	45.79	43.78	45.78	45.78	582,600
Apr 23, 2026	46.94	46.94	43.24	43.82	43.82	938,100
Apr 22, 2026	47.15	48.10	46.53	48.06	48.06	646,500
Apr 21, 2026	48.00	48.75	45.56	45.57	45.57	825,300
Apr 20, 2026	48.07	48.66	47.26	48.63	48.63	797,100
Apr 17, 2026	48.36	50.30	47.43	48.75	48.75	1,581,400
Apr 16, 2026	46.57	46.79	43.86	46.05	46.05	1,245,200
Apr 15, 2026	40.68	42.62	40.50	42.59	42.59	624,500
Apr 14, 2026	39.94	41.05	38.69	39.78	39.78	708,200
Apr 13, 2026	37.27	40.24	37.01	39.52	39.52	1,016,100
Apr 10, 2026	42.08	42.08	37.83	38.10	38.10	1,259,900
Apr 9, 2026	43.43	43.99	41.22	41.53	41.53	1,574,200
Apr 8, 2026	46.25	46.77	43.05	43.97	43.97	2,063,400
Apr 7, 2026	40.65	41.27	39.74	41.23	41.23	669,600
Apr 6, 2026	40.63	41.08	39.99	40.12	40.12	602,400
Apr 2, 2026	39.42	41.18	39.19	40.43	40.43	781,600
Apr 1, 2026	41.72	42.06	40.79	41.21	41.21	1,020,100
Mar 31, 2026	38.64	40.91	38.29	40.82	40.82	1,285,100
Mar 30, 2026	38.81	39.03	37.71	38.12	38.12	1,101,900
Mar 27, 2026	38.97	39.50	38.39	38.60	38.60	785,500
Mar 26, 2026	39.54	41.60	39.22	39.68	39.68	1,076,300
Mar 25, 2026	41.87	42.15	39.92	40.38	40.38	1,020,800
Mar 24, 2026	40.50	41.46	39.85	40.58	40.58	806,700
Mar 23, 2026	40.44	41.91	40.21	41.19	41.19	1,492,100
Mar 20, 2026	38.27	40.24	37.51	39.83	39.83	13,600,000
Mar 19, 2026	39.75	40.45	37.94	39.27	39.27	2,100,200
Mar 18, 2026	41.31	42.12	40.50	40.70	40.70	1,352,400
Mar 17, 2026	40.51	41.77	39.77	41.58	41.58	1,879,000
Mar 16, 2026	41.84	42.56	39.97	41.03	41.03	1,373,100
Mar 13, 2026	41.40	42.84	40.98	41.22	41.22	1,364,600
Mar 12, 2026	43.00	44.43	41.19	41.21	41.21	1,978,700
Mar 11, 2026	46.69	48.03	45.07	45.08	45.08	1,382,900
Mar 10, 2026	47.57	48.09	45.37	46.38	46.38	1,628,300
Mar 9, 2026	45.37	47.99	44.97	47.57	47.57	2,607,500
Mar 6, 2026	44.88	46.01	43.67	45.08	45.08	1,118,800
Mar 5, 2026	44.93	45.85	43.59	44.91	44.91	1,130,600
Mar 4, 2026	43.41	46.02	43.41	44.86	44.86	1,713,400
Mar 3, 2026	43.49	46.28	41.24	43.97	43.97	4,130,600
Mar 2, 2026	50.61	54.89	50.61	53.79	53.79	1,418,600
Feb 27, 2026	51.10	52.95	50.94	52.65	52.65	895,600
Feb 26, 2026	50.35	52.24	49.82	52.15	52.15	665,300
Feb 25, 2026	48.92	49.82	48.07	49.79	49.79	731,000
Feb 24, 2026	46.92	49.33	45.74	48.22	48.22	788,700
Feb 23, 2026	49.06	49.23	46.81	46.97	46.97	692,700
Feb 20, 2026	50.10	52.28	50.01	50.61	50.61	470,300
Feb 19, 2026	51.07	51.65	50.18	50.61	50.61	427,300
Feb 18, 2026	50.24	51.60	49.38	51.10	51.10	549,600
Feb 17, 2026	49.23	49.93	48.22	49.55	49.55	674,400
Feb 13, 2026	48.96	51.00	48.10	49.31	49.31	1,008,200
Feb 12, 2026	53.26	53.38	49.63	50.34	50.34	1,323,000
Feb 11, 2026	55.63	56.27	51.33	52.73	52.73	1,024,800
Feb 10, 2026	56.16	56.93	55.55	55.80	55.80	590,100
Feb 9, 2026	54.01	55.68	53.76	55.13	55.13	696,800
Feb 6, 2026	53.98	54.62	53.28	54.41	54.41	699,500
Feb 5, 2026	53.59	55.03	52.22	52.84	52.84	963,400
Feb 4, 2026	56.60	56.82	52.42	53.79	53.79	1,871,000
Feb 3, 2026	59.86	61.58	59.11	61.07	61.07	1,394,500
Feb 2, 2026	57.35	59.00	57.35	57.85	57.85	869,800
Jan 30, 2026	58.70	58.70	56.05	57.29	57.29	1,049,000
Jan 29, 2026	61.06	61.44	58.30	58.91	58.91	1,014,500
Jan 28, 2026	61.79	63.38	60.69	62.28	62.28	1,039,000
Jan 27, 2026	64.51	65.21	60.95	61.69	61.69	1,219,700
Jan 26, 2026	67.91	67.96	65.05	65.98	65.98	1,608,500
Jan 23, 2026	67.90	71.26	65.80	68.10	68.10	3,579,700
Jan 22, 2026	54.69	55.26	53.72	54.81	54.81	1,225,000
Jan 21, 2026	54.08	54.08	51.68	53.07	53.07	1,126,500
Jan 20, 2026	54.41	56.58	53.90	54.08	54.08	1,542,600
Jan 16, 2026	60.22	60.22	56.56	56.84	56.84	1,072,100
Jan 15, 2026	59.22	60.24	58.34	59.79	59.79	953,900
Jan 14, 2026	60.67	61.36	59.13	59.63	59.63	721,500
Jan 13, 2026	61.98	62.56	60.88	62.15	62.15	797,300
Jan 12, 2026	64.52	64.93	62.59	62.69	62.69	763,000
Jan 9, 2026	65.04	66.30	64.01	65.32	65.32	507,500
Jan 8, 2026	65.07	66.03	63.72	65.06	65.06	624,000
Jan 7, 2026	64.44	65.86	63.34	65.07	65.07	551,900
Jan 6, 2026	62.89	65.69	62.62	64.53	64.53	691,700
Jan 5, 2026	63.17	63.72	61.05	62.75	62.75	1,192,300
Jan 2, 2026	64.30	65.03	63.41	64.36	64.36	623,100
Dec 31, 2025	66.78	66.78	63.85	64.14	64.14	761,900
Dec 30, 2025	66.96	68.01	66.30	66.73	66.73	725,400
Dec 29, 2025	65.62	67.62	65.62	66.63	66.63	636,100
Dec 26, 2025	66.88	66.97	65.22	66.37	66.37	395,500
Dec 24, 2025	66.97	67.50	66.53	66.57	66.57	302,400
Dec 23, 2025	66.68	67.95	66.63	67.25	67.25	805,000
Dec 22, 2025	64.51	66.70	64.42	65.71	65.71	645,800
Dec 19, 2025	64.09	66.00	63.32	64.56	64.56	2,183,700
Dec 18, 2025	62.64	64.28	61.92	63.08	63.08	1,129,300
Dec 17, 2025	64.25	64.64	58.46	60.43	60.43	1,888,000
Dec 16, 2025	64.29	65.06	63.36	64.25	64.25	1,165,700
Dec 15, 2025	68.29	69.65	63.49	64.71	64.71	1,325,300
Dec 12, 2025	69.70	70.29	67.29	67.57	67.57	569,600
Dec 11, 2025	69.52	71.00	68.14	69.06	69.06	767,500
Dec 10, 2025	72.29	72.36	68.67	70.08	70.08	808,700
Dec 9, 2025	73.12	73.89	71.91	72.89	72.89	464,800
Dec 8, 2025	75.99	76.00	71.87	73.57	73.57	1,224,900
Dec 5, 2025	79.02	79.02	76.34	78.00	78.00	746,100
Dec 4, 2025	76.18	77.15	74.86	75.52	75.52	543,800
Dec 3, 2025	73.24	75.82	72.17	75.02	75.02	635,400
Dec 2, 2025	75.57	76.90	74.64	74.67	74.67	577,600
Dec 1, 2025	77.10	77.79	75.32	75.50	75.50	854,900
Nov 28, 2025	79.19	80.51	79.04	79.61	79.61	298,100
Nov 26, 2025	79.24	79.60	77.96	78.46	78.46	913,000
Nov 25, 2025	78.34	79.35	75.71	78.91	78.91	1,767,700
Nov 24, 2025	76.10	79.79	76.10	79.12	79.12	1,443,100
Nov 21, 2025	69.65	73.99	69.35	72.51	72.51	764,700
Nov 20, 2025	71.32	71.78	68.36	69.33	69.33	861,300
Nov 19, 2025	67.61	69.33	66.59	68.50	68.50	717,100
Nov 18, 2025	69.10	69.50	67.32	68.04	68.04	1,195,800
Nov 17, 2025	70.24	70.53	68.15	69.79	69.79	1,889,900
Nov 14, 2025	69.95	72.01	68.39	70.06	70.06	1,203,200
Nov 13, 2025	76.93	78.15	72.30	73.21	73.21	1,570,300
Nov 12, 2025	77.61	78.68	74.71	76.93	76.93	2,609,000
Nov 11, 2025	84.13	86.47	69.60	72.79	72.79	3,912,800
Nov 10, 2025	95.98	95.98	92.96	93.30	93.30	633,900
Nov 7, 2025	89.83	92.01	88.58	90.93	90.93	729,600
Nov 6, 2025	94.74	95.14	91.41	91.69	91.69	522,000
Nov 5, 2025	96.43	96.66	95.05	95.43	95.43	455,200
Nov 4, 2025	95.39	97.86	94.20	96.44	96.44	641,500
Nov 3, 2025	98.87	99.99	96.25	99.32	99.32	687,900
Oct 31, 2025	97.08	99.50	97.08	98.71	98.71	384,800
Oct 30, 2025	96.92	97.80	94.02	95.95	95.95	334,200
Oct 29, 2025	97.16	100.14	97.01	97.92	97.92	428,500
Oct 28, 2025	97.63	98.17	96.27	97.09	97.09	328,000
Oct 27, 2025	99.85	100.18	96.73	97.86	97.86	481,300
Oct 24, 2025	93.01	95.69	93.01	94.90	94.90	563,400
Oct 23, 2025	91.62	93.38	90.43	91.36	91.36	612,000
Oct 22, 2025	88.16	91.15	87.16	89.51	89.51	708,400
Oct 21, 2025	88.00	89.98	87.31	89.60	89.60	566,500
Oct 20, 2025	89.87	89.99	86.70	87.50	87.50	923,600
Oct 17, 2025	90.95	91.35	87.27	87.60	87.60	711,800
Oct 16, 2025	96.73	97.42	91.89	92.12	92.12	875,000
Oct 15, 2025	101.09	101.58	96.85	97.87	97.87	648,700
Oct 14, 2025	101.00	102.49	98.44	100.64	100.64	522,200
Oct 13, 2025	103.20	105.23	101.52	103.20	103.20	719,000
Oct 10, 2025	107.34	109.48	103.92	104.30	104.30	630,700
Oct 9, 2025	106.41	108.59	105.69	107.53	107.53	570,200
Oct 8, 2025	106.75	107.40	101.94	107.37	107.37	1,385,300
Oct 7, 2025	110.12	110.12	105.39	106.04	106.04	871,000
Oct 6, 2025	107.88	112.54	107.88	110.89	110.89	729,900
Oct 3, 2025	108.77	109.32	106.90	107.83	107.83	399,300
Oct 2, 2025	107.30	108.50	105.80	107.74	107.74	683,600
Oct 1, 2025	105.45	107.25	104.65	106.12	106.12	874,400
Sep 30, 2025	106.48	106.84	103.71	106.30	106.30	596,100
Sep 29, 2025	104.71	107.86	104.71	105.73	105.73	879,600
Sep 26, 2025	103.52	105.00	102.67	104.51	104.51	837,100
Sep 25, 2025	97.54	103.78	97.54	103.77	103.77	737,400
Sep 24, 2025	101.52	101.52	98.80	99.47	99.47	909,600
Sep 23, 2025	102.42	103.39	101.24	101.50	101.50	1,314,800
Sep 22, 2025	101.61	103.07	101.50	102.12	102.12	620,000
Sep 19, 2025	105.23	107.34	102.51	102.92	102.92	7,808,600
Sep 18, 2025	100.77	103.67	100.52	103.08	103.08	933,500
Sep 17, 2025	100.32	100.72	98.79	100.00	100.00	646,700
Sep 16, 2025	102.51	102.99	99.28	100.17	100.17	652,400
Sep 15, 2025	100.24	103.04	100.20	102.49	102.49	627,900
Sep 12, 2025	98.57	100.88	98.25	100.24	100.24	803,700
Sep 11, 2025	96.21	99.55	95.75	98.30	98.30	1,004,800
Sep 10, 2025	96.45	97.74	95.17	95.58	95.58	615,600
Sep 9, 2025	98.22	99.29	94.75	95.94	95.94	1,241,600
Sep 8, 2025	96.23	103.65	95.88	103.11	103.11	1,944,100
Sep 5, 2025	90.00	93.50	88.65	93.44	93.44	631,600

VERX

APPF

INTA

ALKT

KVYO

GWRE

KC

BL

PEGA

PCOR

Mobilize your Website

View Site in Mobile | Classic

Share by: