OTC Markets OTCPK - Delayed Quote USD
Life360, Inc. (LIFX)
13.16
-1.34
(-9.24%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 14.50 | 14.50 | 13.16 | 13.16 | 13.16 | 1,107 |
| May 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Apr 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Apr 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 500 |
| Apr 28, 2025 | 13.00 | 13.00 | 12.53 | 12.53 | 12.53 | 200 |
| Apr 25, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Apr 24, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Apr 23, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Apr 22, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 436 |
| Apr 21, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 100 |
| Apr 17, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Apr 16, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 642 |
| Apr 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2,062 |
| Apr 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Apr 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Apr 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Apr 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Apr 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Apr 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Apr 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 250 |
| Apr 3, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Apr 2, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Apr 1, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Mar 31, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Mar 28, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Mar 27, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Mar 26, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Mar 25, 2025 | 13.98 | 14.01 | 12.15 | 12.15 | 12.15 | 14,365 |
| Mar 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13,873 |
| Mar 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
| Mar 6, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| Mar 5, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| Mar 4, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| Mar 3, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 200 |
| Feb 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 200 |
| Feb 27, 2025 | 14.01 | 14.01 | 13.78 | 13.78 | 13.78 | 200 |
| Feb 26, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| Feb 25, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1,579 |
| Feb 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 131 |
| Feb 21, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| Feb 20, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| Feb 19, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 200 |
| Feb 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Feb 14, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Feb 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Feb 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Feb 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Feb 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Feb 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Feb 6, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Feb 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Feb 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Feb 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Jan 31, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Jan 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 355 |
| Jan 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Jan 28, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 500 |
| Jan 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jan 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jan 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 156 |
| Jan 22, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| Jan 21, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 375 |
| Jan 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 400 |
| Jan 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
| Jan 15, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Jan 14, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Jan 13, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Jan 10, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Jan 8, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Jan 7, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Jan 6, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Jan 3, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Jan 2, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Dec 31, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Dec 30, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Dec 27, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 200 |
| Dec 26, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| Dec 24, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 500 |
| Dec 23, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Dec 20, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Dec 19, 2024 | 15.70 | 15.70 | 15.20 | 15.70 | 15.70 | 625 |
| Dec 18, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Dec 17, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Dec 16, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Dec 13, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Dec 12, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Dec 11, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Dec 10, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 313 |
| Dec 9, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Dec 6, 2024 | 15.99 | 16.03 | 15.50 | 16.00 | 16.00 | 5,425 |
| Dec 5, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Dec 4, 2024 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | 537 |
| Dec 3, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Dec 2, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Nov 29, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
| Nov 27, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| Nov 26, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| Nov 25, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| Nov 22, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 264 |
| Nov 21, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Nov 20, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Nov 19, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Nov 18, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Nov 15, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Nov 14, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Nov 13, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Nov 12, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Nov 11, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Nov 8, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Nov 7, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Nov 6, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Nov 5, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 200 |
| Nov 4, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Nov 1, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Oct 31, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Oct 30, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,000 |
| Oct 29, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7,600 |
| Oct 28, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Oct 25, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1,500 |
| Oct 24, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| Oct 23, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 500 |
| Oct 22, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| Oct 21, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| Oct 18, 2024 | 12.05 | 13.09 | 12.05 | 13.09 | 13.09 | 474 |
| Oct 17, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Oct 16, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Oct 15, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Oct 14, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Oct 11, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Oct 10, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Oct 9, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Oct 8, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Oct 7, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Oct 4, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Oct 3, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Oct 2, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Oct 1, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Sep 30, 2024 | 11.01 | 11.01 | 10.43 | 10.94 | 10.94 | 476 |
| Sep 27, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 18,596 |
| Sep 26, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Sep 25, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Sep 24, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Sep 23, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Sep 20, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Sep 19, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Sep 18, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Sep 17, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Sep 16, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Sep 13, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Sep 12, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 111 |
| Sep 11, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Sep 10, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 100 |
| Sep 9, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Sep 6, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Sep 5, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 130 |
| Sep 4, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| Sep 3, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 100 |
| Aug 30, 2024 | 13.36 | 13.36 | 11.98 | 11.98 | 11.98 | 650 |
| Aug 29, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| Aug 28, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| Aug 27, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| Aug 26, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| Aug 23, 2024 | 13.00 | 13.33 | 13.00 | 13.33 | 13.33 | 850 |
| Aug 22, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
| Aug 21, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 200 |
| Aug 20, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Aug 19, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Aug 16, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Aug 15, 2024 | 10.88 | 11.50 | 10.88 | 11.50 | 11.50 | 1,800 |
| Aug 14, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Aug 13, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Aug 12, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Aug 9, 2024 | 10.75 | 11.75 | 9.80 | 9.80 | 9.80 | 1,281 |
| Aug 8, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Aug 7, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Aug 6, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Aug 5, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Aug 2, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 500 |
| Aug 1, 2024 | 10.89 | 12.99 | 10.89 | 11.75 | 11.75 | 2,066 |
| Jul 31, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 501 |
| Jul 30, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Jul 29, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Jul 26, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Jul 25, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Jul 24, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Jul 23, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 317 |
| Jul 22, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 250 |
| Jul 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 12, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 11, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 120 |
| Jul 10, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Jul 9, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Jul 8, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Jul 5, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 100 |
| Jul 3, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 140 |
| Jul 2, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Jul 1, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1,405 |
| Jun 28, 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 2,939 |
| Jun 27, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Jun 26, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Jun 25, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Jun 24, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 130 |
| Jun 21, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Jun 20, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 136 |
| Jun 18, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Jun 17, 2024 | 11.00 | 11.00 | 10.00 | 10.01 | 10.01 | 4,520 |
| Jun 14, 2024 | 9.33 | 10.00 | 9.33 | 10.00 | 10.00 | 1,982 |
| Jun 13, 2024 | 9.07 | 9.07 | 8.65 | 8.70 | 8.70 | 1,490 |
| Jun 12, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Jun 11, 2024 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | 495 |
| Jun 10, 2024 | 9.19 | 9.19 | 8.70 | 8.70 | 8.70 | 514 |
| Jun 7, 2024 | 8.50 | 9.30 | 8.50 | 8.97 | 8.97 | 1,875 |
| Jun 6, 2024 | 9.80 | 10.43 | 8.01 | 8.95 | 8.95 | 37,582 |
| Jun 5, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 109,545 |
| Jun 4, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 320 |
| Jun 3, 2024 | 10.50 | 10.50 | 10.06 | 10.15 | 10.15 | 744 |
| May 31, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| May 30, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| May 29, 2024 | 9.66 | 9.66 | 9.30 | 9.30 | 9.30 | 48,839 |
| May 28, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 5,982 |
| May 24, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 413 |
| May 23, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 160 |
| May 22, 2024 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | 78,730 |
| May 21, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 12,168 |
| May 20, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| May 17, 2024 | 10.73 | 10.73 | 10.50 | 10.50 | 10.50 | 47,406 |
| May 16, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 118,887 |
| May 15, 2024 | 8.66 | 10.00 | 8.66 | 10.00 | 10.00 | 16,558 |
| May 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 96,481 |
| May 13, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 23,796 |
| May 10, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 17,922 |
| May 9, 2024 | 10.37 | 11.00 | 10.37 | 11.00 | 11.00 | 24,119 |
| May 8, 2024 | 9.45 | 10.31 | 9.45 | 10.11 | 10.11 | 3,147 |
| May 7, 2024 | 8.64 | 9.00 | 8.64 | 8.89 | 8.89 | 43,851 |
| May 6, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| May 3, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 13,723 |
Related Tickers
MNDY monday.com Ltd.
279.12
+0.72%
KC Kingsoft Cloud Holdings Limited
15.23
+9.02%
WRD WeRide Inc.
7.35
+11.70%
DDOG Datadog, Inc.
105.00
-1.24%
TEAM Atlassian Corporation
208.48
-8.99%
CDNS Cadence Design Systems, Inc.
308.15
+2.81%
DUOL Duolingo, Inc.
486.42
+21.61%
SNOW Snowflake Inc.
167.66
+1.39%
GRAB Grab Holdings Limited
4.8900
+2.52%
SHOP Shopify Inc. Class A Subordinate Voting Shares
99.25
+2.31%