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)

We provide 10 years stock price history for free. You can download LifeLock stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with LifeLock price to earnings ratio data. The LifeLock stock price history chart shows that the stock price was at a high of 24 on 07 Feb, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-0823.9924.0023.9923.994974736141.123.40
2017-02-0723.9924.0023.9924.001319110141.183.40
2017-02-0623.9824.0023.9823.991249086141.123.40
2017-02-0323.9923.9923.9823.99904298141.123.40
2017-02-0223.9624.0223.9623.992186243141.123.40
2017-02-0123.9423.9523.9323.935257283140.773.39
2017-01-3123.9423.9623.9423.96727757140.943.39
2017-01-3023.9423.9523.9323.931467961140.773.39
2017-01-2723.9423.9523.9323.951326191140.883.39
2017-01-2623.9223.9423.9223.921416558140.713.39
2017-01-2523.9123.9423.9123.92942099140.713.39
2017-01-2423.9523.9523.9023.903256084140.593.38
2017-01-2323.9323.9523.9323.941236105140.823.39
2017-01-2023.9423.9623.9323.931034519140.773.39
2017-01-1923.9523.9523.9323.94849054140.823.39
2017-01-1823.9323.9523.9223.941994216140.823.39
2017-01-1723.9423.9423.9223.924323182140.713.39
2017-01-160.000.000.0023.950N/AN/A
2017-01-1323.9623.9723.9523.951260200140.883.39
2017-01-1223.9723.9723.9523.96696912140.943.39
2017-01-1123.9523.9723.9423.971514443141.003.39
2017-01-1023.9223.9623.9223.961076262140.943.39
2017-01-0923.9223.9423.9223.922481395140.713.39
2017-01-0623.9223.9623.9123.931730336140.773.39
2017-01-0523.9223.9523.9123.911596673140.653.38
2017-01-0423.9223.9323.9023.923248788140.713.39
2017-01-0323.9023.9223.9023.918115935140.653.38
2017-01-020.000.000.0023.920N/AN/A
2016-12-3023.9123.9223.9123.92720479140.713.39
2016-12-2923.9123.9223.9023.922311899140.713.39
2016-12-2823.9223.9223.9123.911178072140.653.38
2016-12-2723.8723.9323.8723.914071763140.653.38
2016-12-260.000.000.0023.870N/AN/A
2016-12-2323.8923.9123.8523.879095742140.413.38
2016-12-2223.8823.9023.8623.861194922140.353.38
2016-12-2123.8623.8923.8623.86995324140.353.38
2016-12-2023.8823.9223.8523.881031460140.473.38
2016-12-1923.8823.8923.8323.85852253140.293.38
2016-12-1623.8723.9023.8423.851347988140.293.38
2016-12-1523.8523.9323.8423.841039762140.243.37
2016-12-1423.8423.9223.8323.851601490140.293.38
2016-12-1323.8623.9023.8423.85930599140.293.38
2016-12-1223.8923.9123.8223.841155418140.243.37
2016-12-0923.9323.9423.8523.92879101140.713.39
2016-12-0823.8423.9423.8423.931312961140.773.39
2016-12-0723.8623.8923.8123.872352892140.413.38
2016-12-0623.8623.8823.8323.881206592140.473.38
2016-12-0523.8523.9123.8023.832450530140.183.37
2016-12-0223.8423.9023.8123.821826753140.123.37
2016-12-0123.8123.9123.8023.891663558140.533.38
2016-11-3023.8323.8623.8023.813180866140.063.37
2016-11-2923.8423.8523.7923.802750523140.003.37
2016-11-2823.8423.9023.8023.813265242140.063.37
2016-11-2523.8523.9923.8523.941255326140.823.39
2016-11-240.000.000.0023.840N/AN/A
2016-11-2323.8523.8823.8223.843296721140.243.37
2016-11-2223.8223.9223.8023.863445911140.353.38
2016-11-2123.8523.9823.7823.8138650304140.063.37
2016-11-1820.7020.9620.4620.75992085122.062.94
2016-11-1720.5020.8120.3220.72945233121.882.93
2016-11-1620.2820.5020.2020.421178205120.122.89
2016-11-1519.7820.5519.7520.513557391120.652.90
2016-11-1419.5719.9019.3719.701757505115.882.79
2016-11-1117.5720.0317.5719.127830989112.472.71
2016-11-1017.9218.1317.6317.641564987103.772.50
2016-11-0917.2017.9517.1017.811510189104.772.52
2016-11-0817.5517.6317.4017.44987044102.592.47
2016-11-0716.8317.7516.8317.641703176103.772.50
2016-11-0416.6816.8816.5216.5396644097.242.34
2016-11-0317.0317.0316.6516.70128532598.242.36
2016-11-0216.6717.3216.5516.93278353499.592.40
2016-11-0116.0916.3416.0916.231392238N/A2.37
2016-10-3116.2816.2815.9616.101075652N/A2.35
2016-10-2816.6217.1916.0216.191784752N/A2.37
2016-10-2717.1117.1116.5916.66573560N/A2.44
2016-10-2617.1217.2616.9417.02448765N/A2.49
2016-10-2517.0817.2016.9917.17779565N/A2.51
2016-10-2417.4017.4916.9117.021015513N/A2.49
2016-10-2117.1117.5417.0317.301527237N/A2.53
2016-10-2016.9217.2616.8317.25962522N/A2.52
2016-10-1916.9717.0116.7716.91542981N/A2.47
2016-10-1817.2017.2216.9916.99904050N/A2.48
2016-10-1717.2917.3617.0117.02741198N/A2.49
2016-10-1417.2217.4517.0717.311125736N/A2.53
2016-10-1317.0017.2516.8917.09798934N/A2.50
2016-10-1216.9417.4616.9317.132427930N/A2.50
2016-10-1117.1617.2616.8916.98985334N/A2.48
2016-10-1016.8917.2316.8917.161071451N/A2.51
2016-10-0716.9817.2816.8016.821179914N/A2.46
Get more Data

LifeLock Stock 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 Historical Prices: Past 5 years

Max Stock Price 24 Feb 07,2017
Min Stock Price 6.9 Oct 23,2012
Avg Stock Price 14.03

LifeLock Historical PE ratio: Past 5 years

Max PE Ratio 141.18 Feb 07,2017
Min PE Ratio 20.58 May 19,2014
Avg PE Ratio 52.11

LifeLock Historical PS ratio: Past 5 years

Max PS Ratio 5.84 Feb 13,2014
Min PS Ratio 1.3 Aug 14,2015
Avg PS Ratio 2.97

LOCK Industry Peers

Company Price Change (%)
Dun & Bradstreet (DNB)109.530.53 (0.48%)
Morningstar (MORN)81.830.2 (0.25%)
Equifax (EFX)139.840.05 (0.04%)
Intersections (INTX)3.430.11 (3.11%)
Transunion (TRU)46.550.06 (0.13%)
Experian (EXPGY)19.470.01 (0.05%)
Corelogic (CLGX)45.370.57 (1.27%)

We provide LifeLock historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick LifeLock stock analysis. LifeLock stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. LOCK closed at 23.99 and traded with a volume of 4974736 on the last trading day. The average P/S ratio was 2.97 as can be seen by LifeLock stock price history. .