MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LIF — Life360, Inc. Common Stock
NasdaqLife360, Inc. Common Stock
$42.57
-0.53(-1.23%)
- O
- 43.48
- H
- 43.68
- L
- 42.20
- V
- 606.62K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$42.57
Period Return+10.97%
Period High$112.54
Period Low$37.01
Avg Daily Volume938.2K
Total Trading Days365
LIF — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $43.48 | $43.68 | $42.20 | $42.57 | $-0.53 | -1.23% | 606,623 | $42.71 | $42.20 $43.68 |
| Oct 2, 2026 | $42.96 | $43.94 | $42.32 | $43.10 | +$2.80 | +6.95% | 916,031 | $43.05 | $42.32 $43.94 |
| Oct 1, 2026 | $41.28 | $41.28 | $39.31 | $40.30 | +$0.03 | +0.06% | 660,252 | $40.22 | $39.31 $41.28 |
| Sep 30, 2026 | $40.29 | $41.51 | $39.90 | $40.28 | +$0.24 | +0.59% | 739,642 | $40.55 | $39.90 $41.51 |
| Sep 29, 2026 | $40.19 | $40.83 | $39.62 | $40.04 | +$0.06 | +0.15% | 491,752 | $40.22 | $39.62 $40.83 |
| Sep 28, 2026 | $40.20 | $40.41 | $39.41 | $39.98 | $-1.12 | -2.73% | 378,474 | $39.97 | $39.41 $40.41 |
| Sep 25, 2026 | $41.84 | $41.84 | $40.85 | $41.10 | $-0.16 | -0.39% | 338,340 | $41.23 | $40.85 $41.84 |
| Sep 24, 2026 | $40.75 | $41.70 | $40.54 | $41.26 | +$0.51 | +1.25% | 464,972 | $41.08 | $40.54 $41.70 |
| Sep 23, 2026 | $40.99 | $41.04 | $40.00 | $40.75 | $-0.23 | -0.56% | 638,428 | $40.47 | $40.00 $41.04 |
| Sep 22, 2026 | $41.74 | $42.13 | $40.36 | $40.98 | $-0.09 | -0.22% | 485,709 | $40.95 | $40.36 $42.13 |
| Sep 21, 2026 | $40.33 | $41.41 | $40.12 | $41.07 | +$1.45 | +3.66% | 526,038 | $40.97 | $40.12 $41.41 |
| Sep 18, 2026 | $40.52 | $40.63 | $39.46 | $39.62 | $-0.68 | -1.69% | 1,328,485 | $39.74 | $39.46 $40.63 |
| Sep 17, 2026 | $41.12 | $41.38 | $40.09 | $40.30 | $-0.41 | -1.01% | 459,041 | $40.44 | $40.09 $41.38 |
| Sep 16, 2026 | $42.00 | $42.65 | $40.43 | $40.71 | $-1.47 | -3.49% | 676,915 | $41.18 | $40.43 $42.65 |
| Sep 15, 2026 | $43.04 | $43.46 | $41.42 | $42.18 | $-2.10 | -4.74% | 672,655 | $42.32 | $41.42 $43.46 |
| Sep 14, 2026 | $42.12 | $45.10 | $42.01 | $44.28 | +$1.60 | +3.75% | 734,063 | $44.31 | $42.01 $45.10 |
| Sep 11, 2026 | $42.11 | $43.11 | $41.92 | $42.68 | +$1.12 | +2.69% | 482,667 | $42.66 | $41.92 $43.11 |
| Sep 10, 2026 | $41.18 | $42.81 | $41.17 | $41.56 | $-0.53 | -1.26% | 503,596 | $42.01 | $41.17 $42.81 |
| Sep 9, 2026 | $43.19 | $43.40 | $42.02 | $42.09 | $-1.00 | -2.32% | 504,833 | $42.31 | $42.02 $43.40 |
| Sep 8, 2026 | $43.34 | $43.57 | $42.44 | $43.09 | $-1.08 | -2.45% | 368,304 | $43.15 | $42.44 $43.57 |
| Sep 4, 2026 | $44.42 | $44.50 | $43.37 | $44.17 | +$0.29 | +0.66% | 429,554 | $43.98 | $43.37 $44.50 |
| Sep 3, 2026 | $44.27 | $44.64 | $43.46 | $43.88 | +$0.71 | +1.64% | 430,293 | $44.03 | $43.46 $44.64 |
| Sep 2, 2026 | $41.50 | $43.42 | $41.25 | $43.17 | +$1.30 | +3.10% | 609,664 | $42.84 | $41.25 $43.42 |
| Sep 1, 2026 | $41.78 | $42.81 | $41.60 | $41.87 | $-0.99 | -2.31% | 562,141 | $41.97 | $41.60 $42.81 |
| Aug 31, 2026 | $43.31 | $43.50 | $42.62 | $42.86 | $-0.63 | -1.45% | 677,225 | $42.90 | $42.62 $43.50 |
| Aug 28, 2026 | $43.82 | $44.61 | $43.23 | $43.49 | $-0.77 | -1.74% | 475,731 | $43.55 | $43.23 $44.61 |
| Aug 27, 2026 | $44.42 | $45.09 | $44.02 | $44.26 | +$0.84 | +1.93% | 492,946 | $44.44 | $44.02 $45.09 |
| Aug 26, 2026 | $43.91 | $44.50 | $42.59 | $43.42 | $-1.13 | -2.54% | 427,315 | $43.32 | $42.59 $44.50 |
| Aug 25, 2026 | $44.55 | $44.98 | $44.11 | $44.55 | +$0.25 | +0.56% | 524,642 | $44.46 | $44.11 $44.98 |
| Aug 24, 2026 | $44.46 | $45.00 | $44.18 | $44.30 | $-0.36 | -0.81% | 556,680 | $44.46 | $44.18 $45.00 |