XNAS
Datos históricos de Life360, Inc.
Life360, Inc. · LIF
$42.87
▼ -0.08 (-0.18%)
Última operación · 10/10/2026, 17:18:16 UTC
- Variación en el periodo
- −58.08%
- Máximo
- US$109.48
- 10 de octubre de 2025
- Mínimo
- US$37.01
- 13 de abril de 2026
- Volumen medio diario
- 0.95 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 42.57 | 43.89 | 42.27 | 43.72 | +4.39% | 370,925.334 |
| 8 oct 2026 | 40.80 | 41.92 | 40.76 | 41.88 | +1.55% | 625,915.411 |
| 7 oct 2026 | 40.53 | 41.29 | 40.27 | 41.24 | −0.33% | 647,260.745 |
| 6 oct 2026 | 42.78 | 42.80 | 41.11 | 41.38 | −2.81% | 572,876.877 |
| 5 oct 2026 | 43.48 | 43.68 | 42.20 | 42.57 | −1.23% | 609,122.919 |
| 2 oct 2026 | 42.96 | 43.94 | 42.32 | 43.10 | +6.95% | 916,030.686 |
| 1 oct 2026 | 41.28 | 41.28 | 39.31 | 40.30 | +0.06% | 660,252.476 |
| 30 sep 2026 | 40.29 | 41.51 | 39.90 | 40.28 | +0.59% | 739,642.05 |
| 29 sep 2026 | 40.19 | 40.83 | 39.62 | 40.04 | +0.15% | 491,752.133 |
| 28 sep 2026 | 40.20 | 40.41 | 39.41 | 39.98 | −2.73% | 378,474.043 |
| 25 sep 2026 | 41.84 | 41.84 | 40.85 | 41.10 | −0.39% | 338,339.908 |
| 24 sep 2026 | 40.75 | 41.70 | 40.54 | 41.26 | +1.25% | 464,971.645 |
| 23 sep 2026 | 40.99 | 41.04 | 40.00 | 40.75 | −0.56% | 638,427.747 |
| 22 sep 2026 | 41.74 | 42.13 | 40.36 | 40.98 | −0.22% | 485,709.406 |
| 21 sep 2026 | 40.33 | 41.41 | 40.12 | 41.07 | +3.66% | 526,038.44 |
| 18 sep 2026 | 40.52 | 40.63 | 39.46 | 39.62 | −1.69% | 1.33 M |
| 17 sep 2026 | 41.12 | 41.38 | 40.09 | 40.30 | −1.01% | 459,040.573 |
| 16 sep 2026 | 42.00 | 42.65 | 40.43 | 40.71 | −3.49% | 676,915.02 |
| 15 sep 2026 | 43.04 | 43.46 | 41.42 | 42.18 | −4.74% | 672,669.362 |
| 14 sep 2026 | 42.12 | 45.10 | 42.01 | 44.28 | +3.75% | 734,144.949 |
| 11 sep 2026 | 42.11 | 43.11 | 41.92 | 42.68 | +2.69% | 482,667.268 |
| 10 sep 2026 | 41.18 | 42.81 | 41.17 | 41.56 | −1.26% | 503,596.323 |
| 9 sep 2026 | 43.19 | 43.40 | 42.02 | 42.09 | −2.32% | 504,833.135 |
| 8 sep 2026 | 43.34 | 43.57 | 42.44 | 43.09 | −2.45% | 368,303.684 |
| 4 sep 2026 | 44.42 | 44.50 | 43.37 | 44.17 | +0.66% | 429,553.519 |
| 3 sep 2026 | 44.27 | 44.64 | 43.46 | 43.88 | +1.64% | 430,293.479 |
| 2 sep 2026 | 41.50 | 43.42 | 41.25 | 43.17 | +3.10% | 610,410.483 |
| 1 sep 2026 | 41.78 | 42.81 | 41.60 | 41.87 | −2.31% | 562,140.765 |
| 31 ago 2026 | 43.31 | 43.50 | 42.62 | 42.86 | −1.45% | 677,218.209 |
| 28 ago 2026 | 43.82 | 44.61 | 43.23 | 43.49 | −1.74% | 475,731.023 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.