LifeLock Stock Price History, LOCK Historical Prices

Add to My Stocks
$23.99 $0.01 (0.04%) LOCK stock closing price Feb 08, 2017 (Closing)

LifeLock stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with LifeLock price earnings ratio, and the price to sales ratio are available in this historical stock price data. The LifeLock stock price history chart shows that the stock price was at a low of $7.32 on Aug 14, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-08 23.99 24 23.99 23.99 4,974,736 - -
2017-02-07 23.99 24 23.99 24 1,319,110 - -
2017-02-06 23.98 24 23.98 23.99 1,249,086 - -
2017-02-03 23.99 23.99 23.98 23.99 904,298 - -
2017-02-02 23.96 24.02 23.96 23.99 2,186,243 - -
2017-02-01 23.94 23.95 23.93 23.93 5,257,283 - -
2017-01-31 23.94 23.96 23.94 23.96 727,757 - -
2017-01-30 23.94 23.95 23.93 23.93 1,467,961 - -
2017-01-27 23.94 23.95 23.93 23.95 1,326,191 - -
2017-01-26 23.92 23.94 23.92 23.92 1,416,558 - -
2017-01-25 23.91 23.94 23.91 23.92 942,099 - -
2017-01-24 23.95 23.95 23.9 23.9 3,256,084 - -
2017-01-23 23.93 23.95 23.93 23.94 1,236,105 - -
2017-01-20 23.94 23.96 23.93 23.93 1,034,519 - -
2017-01-19 23.95 23.95 23.93 23.94 849,054 - -
2017-01-18 23.93 23.95 23.92 23.94 1,994,216 - -
2017-01-17 23.94 23.94 23.92 23.92 4,323,182 - -
2017-01-16 0 0 0 23.95 0 - -
2017-01-13 23.96 23.97 23.95 23.95 1,260,200 - -
2017-01-12 23.97 23.97 23.95 23.96 696,912 - -
2017-01-11 23.95 23.97 23.94 23.97 1,514,443 - -
2017-01-10 23.92 23.96 23.92 23.96 1,076,262 - -
2017-01-09 23.92 23.94 23.92 23.92 2,481,395 - -
2017-01-06 23.92 23.96 23.91 23.93 1,730,336 - -
2017-01-05 23.92 23.95 23.91 23.91 1,596,673 - -
2017-01-04 23.92 23.93 23.9 23.92 3,248,788 - -
2017-01-03 23.9 23.92 23.9 23.91 8,115,935 - -
2017-01-02 0 0 0 23.92 0 - -
2016-12-30 23.91 23.92 23.91 23.92 720,479 - -
2016-12-29 23.91 23.92 23.9 23.92 2,311,899 - -
2016-12-28 23.92 23.92 23.91 23.91 1,178,072 - -
2016-12-27 23.87 23.93 23.87 23.91 4,071,763 - -
2016-12-26 0 0 0 23.87 0 - -
2016-12-23 23.89 23.91 23.85 23.87 9,095,742 - -
2016-12-22 23.88 23.9 23.86 23.86 1,194,922 - -
2016-12-21 23.86 23.89 23.86 23.86 995,324 - -
2016-12-20 23.88 23.92 23.85 23.88 1,031,460 - -
2016-12-19 23.88 23.89 23.83 23.85 852,253 - -
2016-12-16 23.87 23.9 23.84 23.85 1,347,988 - -
2016-12-15 23.85 23.93 23.84 23.84 1,039,762 - -
2016-12-14 23.84 23.92 23.83 23.85 1,601,490 - -
2016-12-13 23.86 23.9 23.84 23.85 930,599 - -
2016-12-12 23.89 23.91 23.82 23.84 1,155,418 - -
2016-12-09 23.93 23.94 23.85 23.92 879,101 - -
2016-12-08 23.84 23.94 23.84 23.93 1,312,961 - -
2016-12-07 23.86 23.89 23.81 23.87 2,352,892 - -
2016-12-06 23.86 23.88 23.83 23.88 1,206,592 - -
2016-12-05 23.85 23.91 23.8 23.83 2,450,530 - -
2016-12-02 23.84 23.9 23.81 23.82 1,826,753 - -
2016-12-01 23.81 23.91 23.8 23.89 1,663,558 - -
2016-11-30 23.83 23.86 23.8 23.81 3,180,866 - -
2016-11-29 23.84 23.85 23.79 23.8 2,750,523 - -
2016-11-28 23.84 23.9 23.8 23.81 3,265,242 - -
2016-11-25 23.85 23.99 23.85 23.94 1,255,326 - -
2016-11-24 0 0 0 23.84 0 - -
2016-11-23 23.85 23.88 23.82 23.84 3,296,721 - -
2016-11-22 23.82 23.92 23.8 23.86 3,445,911 - -
2016-11-21 23.85 23.98 23.78 23.81 38,650,304 - -
2016-11-18 20.7 20.96 20.46 20.75 992,085 - -
2016-11-17 20.5 20.81 20.32 20.72 945,233 - -
2016-11-16 20.28 20.5 20.2 20.42 1,178,205 - -
2016-11-15 19.78 20.55 19.75 20.51 3,557,391 - -
2016-11-14 19.57 19.9 19.37 19.7 1,757,505 - -
2016-11-11 17.57 20.03 17.57 19.12 7,830,989 - -
2016-11-10 17.92 18.13 17.63 17.64 1,564,987 - -
2016-11-09 17.2 17.95 17.1 17.81 1,510,189 - -
2016-11-08 17.55 17.63 17.4 17.44 987,044 - -
2016-11-07 16.83 17.75 16.83 17.64 1,703,176 - -
2016-11-04 16.68 16.88 16.52 16.53 966,440 - -
2016-11-03 17.03 17.03 16.65 16.7 1,285,325 - -
2016-11-02 16.67 17.32 16.55 16.93 2,783,534 - -
2016-11-01 16.09 16.34 16.09 16.23 1,392,238 - -
2016-10-31 16.28 16.28 15.96 16.1 1,075,652 - -
2016-10-28 16.62 17.19 16.02 16.19 1,784,752 - -
2016-10-27 17.11 17.11 16.59 16.66 573,560 - -
2016-10-26 17.12 17.26 16.94 17.02 448,765 - -
2016-10-25 17.08 17.2 16.99 17.17 779,565 - -
2016-10-24 17.4 17.49 16.91 17.02 1,015,513 - -
2016-10-21 17.11 17.54 17.03 17.3 1,527,237 - -
2016-10-20 16.92 17.26 16.83 17.25 962,522 - -
2016-10-19 16.97 17.01 16.77 16.91 542,981 - -
2016-10-18 17.2 17.22 16.99 16.99 904,050 - -
2016-10-17 17.29 17.36 17.01 17.02 741,198 - -
2016-10-14 17.22 17.45 17.07 17.31 1,125,736 - -
2016-10-13 17 17.25 16.89 17.09 798,934 - -
2016-10-12 16.94 17.46 16.93 17.13 2,427,930 - -
2016-10-11 17.16 17.26 16.89 16.98 985,334 - -
2016-10-10 16.89 17.23 16.89 17.16 1,071,451 - -
2016-10-07 16.98 17.28 16.8 16.82 1,179,914 - -
Get more Data

LifeLock Stock History Chart

View LOCK PE ratio, PS ratio stocks charts and compare with peers.
LOCK Chart
Note: Compare LifeLock stock price history with the index and industry peers.

LifeLock Stock Price History: Past 5 years

Max Stock Price24Feb 07,2017
Min Stock Price7.32Aug 14,2015
Avg Stock Price14.94

LifeLock Historical PE ratio: Past 5 years

Max PE Ratio42.06Feb 20,2014
Min PE Ratio20.58May 19,2014
Avg PE Ratio29.65

LifeLock Historical PS ratio: Past 5 years

Max PS Ratio5.84Feb 13,2014
Min PS Ratio1.3Aug 14,2015
Avg PS Ratio2.98

LOCK Industry Peers

Company Price Change (%)
Morningstar (MORN)131.010.75 (0.57%)
Dun & Bradstreet (DNB)130.941.76 (1.33%)
Experian (EXPGY)24.920.17 (0.68%)
Corelogic (CLGX)540.31 (0.57%)
Transunion (TRU)71.160.12 (0.17%)
Es&p Global (SPGI)208.681.39 (0.67%)
Moody's (MCO)176.80.87 (0.49%)

LifeLock share price history helps an investor analyze a company's history and do LifeLock stock analysis . The price movement is easily depicted in the LifeLock stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. LOCK stock saw a high of $24, and a low of $23.99 on last trading day. LifeLock historical P/S ratio was at a high of 5.84 on Feb 13, 2014 and a low of 1.3 on Aug 14, 2015.