UK markets open in 1 hour 9 minutes
NIKKEI 225
38,804.19 -118.81 (-0.31%) HANG SENG
18,480.95 +77.95 (+0.42%) CRUDE OIL
73.32 -0.90 (-1.21%) GOLD FUTURES
2,368.80 -0.50 (-0.02%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,893.12 +234.28 (+0.44%)
Life360, Inc. (LIFX)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:02PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 10.50 | 10.50 | 10.06 | 10.15 | 10.15 | 744 |
| 31 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 30 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 29 May 2024 | 9.66 | 9.66 | 9.30 | 9.30 | 9.30 | 48,839 |
| 28 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 5,982 |
| 24 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 413 |
| 23 May 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 160 |
| 22 May 2024 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | 78,730 |
| 21 May 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 12,168 |
| 20 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 17 May 2024 | 10.73 | 10.73 | 10.50 | 10.50 | 10.50 | 47,406 |
| 16 May 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 118,887 |
| 15 May 2024 | 8.66 | 10.00 | 8.66 | 10.00 | 10.00 | 16,558 |
| 14 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 96,481 |
| 13 May 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 23,796 |
| 10 May 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 17,922 |
| 09 May 2024 | 10.37 | 11.00 | 10.37 | 11.00 | 11.00 | 24,119 |
| 08 May 2024 | 9.45 | 10.31 | 9.45 | 10.11 | 10.11 | 3,147 |
| 07 May 2024 | 8.64 | 9.00 | 8.64 | 8.89 | 8.89 | 43,851 |
| 06 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 03 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 13,723 |
| 02 May 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| 01 May 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| 30 Apr 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 84,678 |
| 29 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 26 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 14,562 |
| 25 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 462 |
| 24 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 5,806 |
| 23 Apr 2024 | 8.75 | 8.75 | 8.55 | 8.55 | 8.55 | 8,305 |
| 22 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 24,730 |
| 19 Apr 2024 | 8.21 | 8.21 | 7.79 | 7.80 | 7.80 | 19,655 |
| 18 Apr 2024 | 8.21 | 8.26 | 8.21 | 8.26 | 8.26 | 350 |
| 17 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 16 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 5,279 |
| 15 Apr 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 21,337 |
| 12 Apr 2024 | 9.14 | 9.14 | 9.02 | 9.02 | 9.02 | 11,550 |
| 11 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 10 Apr 2024 | 9.00 | 9.00 | 8.85 | 9.00 | 9.00 | 128,344 |
| 09 Apr 2024 | 9.54 | 9.59 | 8.98 | 9.28 | 9.28 | 39,616 |
| 08 Apr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 93,363 |
| 05 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 04 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 29,171 |
| 03 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 02 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 20,399 |
| 01 Apr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 28 Mar 2024 | 8.05 | 8.47 | 8.05 | 8.47 | 8.47 | 16,134 |
| 27 Mar 2024 | 8.95 | 9.07 | 7.09 | 7.30 | 7.30 | 25,546 |
| 26 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 111,525 |
| 25 Mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 22 Mar 2024 | 8.75 | 9.39 | 8.66 | 9.39 | 9.39 | 103,188 |
| 21 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 139,794 |
| 20 Mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 55,352 |
| 19 Mar 2024 | 8.32 | 8.32 | 7.69 | 8.10 | 8.10 | 25,720 |
| 18 Mar 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 15 Mar 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 14 Mar 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 13 Mar 2024 | 8.10 | 8.94 | 8.10 | 8.94 | 8.94 | 53,940 |
| 12 Mar 2024 | 7.88 | 8.25 | 7.88 | 7.95 | 7.95 | 31,031 |
| 11 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 26,209 |
| 08 Mar 2024 | 8.08 | 8.12 | 7.95 | 7.95 | 7.95 | 41,700 |
| 07 Mar 2024 | 7.31 | 7.50 | 7.31 | 7.37 | 7.37 | 52,608 |
| 06 Mar 2024 | 7.98 | 7.98 | 7.61 | 7.97 | 7.97 | 42,464 |
| 05 Mar 2024 | 7.26 | 8.36 | 7.26 | 8.32 | 8.32 | 163,354 |
| 04 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 01 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 29 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2,000 |
| 28 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 27 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 26 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 23 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 22 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 21 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 20 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 16 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 15 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 14 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 13 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 12 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 09 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 08 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 07 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 06 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 05 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 02 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 01 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 31 Jan 2024 | 4.70 | 4.85 | 4.70 | 4.85 | 4.85 | 1,120 |
| 30 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 29 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 26 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 25 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 24 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 23 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 22 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 19 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 18 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 5,400 |
| 17 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| 16 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 900 |
| 12 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 550 |
| 11 Jan 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 10 Jan 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.