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 $7.21 on Dec 20, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-08 23.99 24 23.99 23.99 4,974,736 141.12 3.4
2017-02-07 23.99 24 23.99 24 1,319,110 141.18 3.4
2017-02-06 23.98 24 23.98 23.99 1,249,086 141.12 3.4
2017-02-03 23.99 23.99 23.98 23.99 904,298 141.12 3.4
2017-02-02 23.96 24.02 23.96 23.99 2,186,243 141.12 3.4
2017-02-01 23.94 23.95 23.93 23.93 5,257,283 140.77 3.39
2017-01-31 23.94 23.96 23.94 23.96 727,757 140.94 3.39
2017-01-30 23.94 23.95 23.93 23.93 1,467,961 140.77 3.39
2017-01-27 23.94 23.95 23.93 23.95 1,326,191 140.88 3.39
2017-01-26 23.92 23.94 23.92 23.92 1,416,558 140.71 3.39
2017-01-25 23.91 23.94 23.91 23.92 942,099 140.71 3.39
2017-01-24 23.95 23.95 23.9 23.9 3,256,084 140.59 3.38
2017-01-23 23.93 23.95 23.93 23.94 1,236,105 140.82 3.39
2017-01-20 23.94 23.96 23.93 23.93 1,034,519 140.77 3.39
2017-01-19 23.95 23.95 23.93 23.94 849,054 140.82 3.39
2017-01-18 23.93 23.95 23.92 23.94 1,994,216 140.82 3.39
2017-01-17 23.94 23.94 23.92 23.92 4,323,182 140.71 3.39
2017-01-16 0 0 0 23.95 0 - -
2017-01-13 23.96 23.97 23.95 23.95 1,260,200 140.88 3.39
2017-01-12 23.97 23.97 23.95 23.96 696,912 140.94 3.39
2017-01-11 23.95 23.97 23.94 23.97 1,514,443 141 3.39
2017-01-10 23.92 23.96 23.92 23.96 1,076,262 140.94 3.39
2017-01-09 23.92 23.94 23.92 23.92 2,481,395 140.71 3.39
2017-01-06 23.92 23.96 23.91 23.93 1,730,336 140.77 3.39
2017-01-05 23.92 23.95 23.91 23.91 1,596,673 140.65 3.38
2017-01-04 23.92 23.93 23.9 23.92 3,248,788 140.71 3.39
2017-01-03 23.9 23.92 23.9 23.91 8,115,935 140.65 3.38
2017-01-02 0 0 0 23.92 0 - -
2016-12-30 23.91 23.92 23.91 23.92 720,479 140.71 3.39
2016-12-29 23.91 23.92 23.9 23.92 2,311,899 140.71 3.39
2016-12-28 23.92 23.92 23.91 23.91 1,178,072 140.65 3.38
2016-12-27 23.87 23.93 23.87 23.91 4,071,763 140.65 3.38
2016-12-26 0 0 0 23.87 0 - -
2016-12-23 23.89 23.91 23.85 23.87 9,095,742 140.41 3.38
2016-12-22 23.88 23.9 23.86 23.86 1,194,922 140.35 3.38
2016-12-21 23.86 23.89 23.86 23.86 995,324 140.35 3.38
2016-12-20 23.88 23.92 23.85 23.88 1,031,460 140.47 3.38
2016-12-19 23.88 23.89 23.83 23.85 852,253 140.29 3.38
2016-12-16 23.87 23.9 23.84 23.85 1,347,988 140.29 3.38
2016-12-15 23.85 23.93 23.84 23.84 1,039,762 140.24 3.37
2016-12-14 23.84 23.92 23.83 23.85 1,601,490 140.29 3.38
2016-12-13 23.86 23.9 23.84 23.85 930,599 140.29 3.38
2016-12-12 23.89 23.91 23.82 23.84 1,155,418 140.24 3.37
2016-12-09 23.93 23.94 23.85 23.92 879,101 140.71 3.39
2016-12-08 23.84 23.94 23.84 23.93 1,312,961 140.77 3.39
2016-12-07 23.86 23.89 23.81 23.87 2,352,892 140.41 3.38
2016-12-06 23.86 23.88 23.83 23.88 1,206,592 140.47 3.38
2016-12-05 23.85 23.91 23.8 23.83 2,450,530 140.18 3.37
2016-12-02 23.84 23.9 23.81 23.82 1,826,753 140.12 3.37
2016-12-01 23.81 23.91 23.8 23.89 1,663,558 140.53 3.38
2016-11-30 23.83 23.86 23.8 23.81 3,180,866 140.06 3.37
2016-11-29 23.84 23.85 23.79 23.8 2,750,523 140 3.37
2016-11-28 23.84 23.9 23.8 23.81 3,265,242 140.06 3.37
2016-11-25 23.85 23.99 23.85 23.94 1,255,326 140.82 3.39
2016-11-24 0 0 0 23.84 0 - -
2016-11-23 23.85 23.88 23.82 23.84 3,296,721 140.24 3.37
2016-11-22 23.82 23.92 23.8 23.86 3,445,911 140.35 3.38
2016-11-21 23.85 23.98 23.78 23.81 38,650,304 140.06 3.37
2016-11-18 20.7 20.96 20.46 20.75 992,085 122.06 2.94
2016-11-17 20.5 20.81 20.32 20.72 945,233 121.88 2.93
2016-11-16 20.28 20.5 20.2 20.42 1,178,205 120.12 2.89
2016-11-15 19.78 20.55 19.75 20.51 3,557,391 120.65 2.9
2016-11-14 19.57 19.9 19.37 19.7 1,757,505 115.88 2.79
2016-11-11 17.57 20.03 17.57 19.12 7,830,989 112.47 2.71
2016-11-10 17.92 18.13 17.63 17.64 1,564,987 103.77 2.5
2016-11-09 17.2 17.95 17.1 17.81 1,510,189 104.77 2.52
2016-11-08 17.55 17.63 17.4 17.44 987,044 102.59 2.47
2016-11-07 16.83 17.75 16.83 17.64 1,703,176 103.77 2.5
2016-11-04 16.68 16.88 16.52 16.53 966,440 97.24 2.34
2016-11-03 17.03 17.03 16.65 16.7 1,285,325 98.24 2.36
2016-11-02 16.67 17.32 16.55 16.93 2,783,534 99.59 2.4
2016-11-01 16.09 16.34 16.09 16.23 1,392,238 - 2.37
2016-10-31 16.28 16.28 15.96 16.1 1,075,652 - 2.35
2016-10-28 16.62 17.19 16.02 16.19 1,784,752 - 2.37
2016-10-27 17.11 17.11 16.59 16.66 573,560 - 2.44
2016-10-26 17.12 17.26 16.94 17.02 448,765 - 2.49
2016-10-25 17.08 17.2 16.99 17.17 779,565 - 2.51
2016-10-24 17.4 17.49 16.91 17.02 1,015,513 - 2.49
2016-10-21 17.11 17.54 17.03 17.3 1,527,237 - 2.53
2016-10-20 16.92 17.26 16.83 17.25 962,522 - 2.52
2016-10-19 16.97 17.01 16.77 16.91 542,981 - 2.47
2016-10-18 17.2 17.22 16.99 16.99 904,050 - 2.48
2016-10-17 17.29 17.36 17.01 17.02 741,198 - 2.49
2016-10-14 17.22 17.45 17.07 17.31 1,125,736 - 2.53
2016-10-13 17 17.25 16.89 17.09 798,934 - 2.5
2016-10-12 16.94 17.46 16.93 17.13 2,427,930 - 2.5
2016-10-11 17.16 17.26 16.89 16.98 985,334 - 2.48
2016-10-10 16.89 17.23 16.89 17.16 1,071,451 - 2.51
2016-10-07 16.98 17.28 16.8 16.82 1,179,914 - 2.46
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 Price7.21Dec 20,2012
Avg Stock Price14.28

LifeLock Historical PE ratio: Past 5 years

Max PE Ratio141.18Feb 07,2017
Min PE Ratio20.58May 19,2014
Avg PE Ratio52.11

LifeLock Historical PS ratio: Past 5 years

Max PS Ratio5.84Feb 13,2014
Min PS Ratio1.3Aug 14,2015
Avg PS Ratio2.97

LOCK Industry Peers

Company Price Change (%)
Dun & Bradstreet (DNB)124.694.28 (3.55%)
Morningstar (MORN)94.910.67 (0.7%)
Experian (EXPGY)21.960.21 (0.97%)
Corelogic (CLGX)45.780.51 (1.13%)
Transunion (TRU)58.451.13 (1.97%)
Es&p Global (SPGI)191.673.82 (2.03%)
Moody's (MCO)169.32.13 (1.27%)

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.