Register for real-time alerts, custom portfolio, and market movers
LIFX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 10.10 | -0.65 | -6.05% | 10.10 | 10.10 | 10.10 | 413 |
| May 23 2024 | 10.75 | 0.45 | 4.37% | 10.75 | 10.75 | 10.75 | 160 |
| May 22 2024 | 10.30 | 0.05 | 0.49% | 10.50 | 10.8986 | 10.30 | 151,527 |
| May 21 2024 | 10.25 | -0.25 | -2.38% | 10.25 | 10.7596 | 10.25 | 23,581 |
| May 20 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 0 |
| May 17 2024 | 10.50 | -0.23 | -2.14% | 10.73 | 10.73 | 10.2431 | 89,939 |
| May 16 2024 | 10.73 | 0.73 | 7.30% | 10.73 | 10.73 | 10.0794 | 237,611 |
| May 15 2024 | 10.00 | 0.00 | 0.00% | 8.66 | 10.00 | 8.66 | 29,426 |
| May 14 2024 | 10.00 | 0.77 | 8.34% | 10.00 | 10.00 | 9.8116 | 192,852 |
| May 13 2024 | 9.23 | -1.82 | -16.47% | 9.23 | 10.2734 | 9.23 | 47,381 |
| May 10 2024 | 11.05 | 0.05 | 0.45% | 11.05 | 11.05 | 9.5782 | 34,189 |
| May 09 2024 | 11.00 | 0.89 | 8.80% | 10.37 | 11.00 | 10.0992 | 40,160 |
| May 08 2024 | 10.11 | 1.22 | 13.72% | 9.45 | 10.31 | 9.45 | 3,639 |
| May 07 2024 | 8.8905 | -0.77 | -8.01% | 8.64 | 10.1669 | 8.64 | 86,464 |
| May 06 2024 | 9.6642 | 0.16 | 1.73% | 9.7583 | 9.7583 | 9.6642 | 106,726 |
| May 03 2024 | 9.50 | 0.01 | 0.11% | 9.50 | 9.8406 | 9.50 | 26,371 |
| May 02 2024 | 9.49 | 0.67 | 7.62% | 9.1469 | 9.5414 | 9.1296 | 131,901 |
| May 01 2024 | 8.8181 | 0.21 | 2.45% | 8.8181 | 8.8556 | 8.7244 | 127,762 |
| Apr 30 2024 | 8.6075 | -0.60 | -6.50% | 8.6075 | 9.1682 | 8.6075 | 169,245 |
| Apr 29 2024 | 9.2061 | 0.81 | 9.60% | 9.1552 | 9.2061 | 9.1552 | 50,088 |
| Apr 26 2024 | 8.40 | 0.45 | 5.66% | 8.40 | 8.8553 | 8.40 | 28,524 |
| Apr 25 2024 | 7.95 | -0.07 | -0.87% | 7.95 | 7.95 | 7.95 | 462 |
| Apr 24 2024 | 8.02 | -0.53 | -6.20% | 8.02 | 8.6654 | 8.02 | 11,512 |
| Apr 23 2024 | 8.55 | 0.25 | 3.01% | 8.75 | 8.75 | 8.55 | 14,953 |
| Apr 22 2024 | 8.30 | 0.50 | 6.41% | 8.30 | 8.4518 | 8.30 | 48,850 |
| Apr 19 2024 | 7.80 | -0.46 | -5.57% | 8.21 | 8.21 | 7.79 | 38,592 |
| Apr 18 2024 | 8.26 | -0.39 | -4.51% | 8.21 | 8.26 | 8.21 | 350 |
| Apr 17 2024 | 8.65 | 0.00 | 0.00% | 8.65 | 8.65 | 8.65 | 0 |
| Apr 16 2024 | 8.65 | -0.02 | -0.23% | 8.65 | 8.65 | 8.2993 | 9,200 |
| Apr 15 2024 | 8.67 | -0.35 | -3.88% | 8.67 | 8.67 | 8.67 | 42,574 |
| Apr 12 2024 | 9.02 | 0.17 | 1.90% | 9.14 | 9.14 | 9.02 | 22,616 |
| Apr 11 2024 | 8.8516 | -0.15 | -1.65% | 8.8057 | 8.9465 | 8.8057 | 22,529 |
| Apr 10 2024 | 9.00 | -0.29 | -3.07% | 9.00 | 9.0767 | 8.855 | 254,034 |
| Apr 09 2024 | 9.285 | 0.85 | 10.01% | 9.54 | 9.59 | 8.98 | 78,262 |
| Apr 08 2024 | 8.44 | 0.29 | 3.58% | 8.44 | 9.4499 | 8.44 | 186,237 |
| Apr 05 2024 | 8.1486 | -0.10 | -1.23% | 8.0803 | 8.1486 | 8.0803 | 52,072 |
| Apr 04 2024 | 8.25 | -0.18 | -2.09% | 8.25 | 8.2608 | 8.1254 | 58,122 |
| Apr 03 2024 | 8.4259 | 0.11 | 1.27% | 8.1805 | 8.4259 | 8.1805 | 12,040 |
| Apr 02 2024 | 8.32 | -0.15 | -1.77% | 8.32 | 8.4856 | 8.32 | 39,298 |
| Apr 01 2024 | 8.47 | 0.00 | 0.00% | 8.47 | 8.47 | 8.47 | 0 |
| Mar 28 2024 | 8.47 | 1.17 | 16.03% | 8.05 | 8.5309 | 8.05 | 31,068 |
| Mar 27 2024 | 7.30 | -1.50 | -17.05% | 8.95 | 9.07 | 7.09 | 41,148 |
| Mar 26 2024 | 8.80 | 0.18 | 2.04% | 8.80 | 8.80 | 8.3145 | 222,881 |
| Mar 25 2024 | 8.6237 | -0.77 | -8.16% | 8.5946 | 8.6237 | 8.5946 | 253,953 |
| Mar 22 2024 | 9.39 | 0.64 | 7.31% | 8.75 | 9.39 | 8.665 | 197,888 |
| Mar 21 2024 | 8.75 | 0.77 | 9.59% | 8.75 | 8.8574 | 8.5413 | 279,322 |
| Mar 20 2024 | 7.984 | -0.12 | -1.43% | 7.984 | 8.4063 | 7.984 | 109,704 |
| Mar 19 2024 | 8.10 | 0.23 | 2.99% | 8.318 | 8.3642 | 7.69 | 50,560 |
| Mar 18 2024 | 7.8651 | -0.10 | -1.25% | 8.1565 | 8.1959 | 7.8617 | 39,763 |
| Mar 15 2024 | 7.9646 | -0.75 | -8.58% | 8.0869 | 8.0869 | 7.9646 | 60,546 |
| Mar 14 2024 | 8.7125 | -0.23 | -2.54% | 8.4479 | 8.7521 | 8.4479 | 106,438 |
| Mar 13 2024 | 8.94 | 0.99 | 12.45% | 8.10 | 8.94 | 8.10 | 107,374 |
| Mar 12 2024 | 7.95 | 0.00 | 0.00% | 7.88 | 8.25 | 7.88 | 59,518 |
| Mar 11 2024 | 7.95 | 0.00 | 0.00% | 7.95 | 8.0566 | 7.9316 | 52,092 |
| Mar 08 2024 | 7.95 | 0.58 | 7.87% | 8.082 | 8.2692 | 7.7591 | 82,521 |
| Mar 07 2024 | 7.37 | -0.60 | -7.53% | 7.31 | 7.773 | 7.31 | 89,645 |
| Mar 06 2024 | 7.97 | -0.35 | -4.25% | 7.98 | 7.98 | 7.3873 | 78,464 |
| Mar 05 2024 | 8.324 | 0.13 | 1.64% | 7.26 | 8.36 | 7.26 | 293,050 |
| Mar 04 2024 | 8.1898 | 2.80 | 51.94% | 7.7257 | 8.1898 | 7.2832 | 314,126 |
| Mar 01 2024 | 5.39 | 0.39 | 7.80% | 5.39 | 7.3009 | 5.39 | 634,280 |
| Feb 29 2024 | 5.00 | -0.23 | -4.40% | 5.00 | 5.3093 | 5.00 | 3,000 |
| Feb 28 2024 | 5.2302 | 0.10 | 2.03% | 5.1191 | 5.2302 | 5.1191 | 96,626 |
| Feb 27 2024 | 5.1259 | -0.05 | -0.90% | 5.1259 | 5.1259 | 5.1259 | 42,584 |
| Feb 26 2024 | 5.1726 | -0.10 | -1.91% | 5.2276 | 5.2276 | 5.1726 | 54,078 |
