5 DAY PERFORMANCE
-0.42%
1 MONTH PERFORMANCE
+3.36%
3 MONTH PERFORMANCE
+9.87%
6 MONTH PERFORMANCE
+5.02%
YEAR-TO-DATE PERFORMANCE
+2.70%
1 YEAR PERFORMANCE
+15.82%
Globe Life Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $145.93 | $143.60 (-1.6%) | $147.31 | $142.41 | 411.63 K | $11.61 B |
| 02/17/2026 | $145.42 | $145.91 (0.34%) | $146.65 | $143.37 | 401.14 K | $11.80 B |
| 02/13/2026 | $143.22 | $144.25 (0.72%) | $145.95 | $143.15 | 470.50 K | $11.66 B |
| 02/12/2026 | $143.64 | $144.10 (0.32%) | $144.94 | $141.60 | 524.05 K | $11.65 B |
| 02/11/2026 | $142.51 | $143.93 (1%) | $144.71 | $141.63 | 349.50 K | $11.64 B |
| 02/10/2026 | $140.55 | $141.95 (1%) | $142.76 | $139.13 | 425.20 K | $11.48 B |
| 02/09/2026 | $145.15 | $141.42 (-2.57%) | $146.25 | $140.77 | 563.93 K | $11.43 B |
| 02/06/2026 | $148.79 | $146.51 (-1.53%) | $148.99 | $145.56 | 510.42 K | $11.85 B |
| 02/05/2026 | $149.17 | $146.95 (-1.49%) | $152.71 | $146.85 | 867.53 K | $11.88 B |
| 02/04/2026 | $144.65 | $144.82 (0.12%) | $146.08 | $143.76 | 797.50 K | $11.71 B |
| 02/03/2026 | $142.51 | $143.65 (0.8%) | $145.64 | $142.31 | 444.80 K | $11.61 B |
| 02/02/2026 | $140.59 | $143.44 (2.03%) | $143.50 | $139.98 | 616.41 K | $11.97 B |
| 01/30/2026 | $138.94 | $140.22 (0.92%) | $140.55 | $138.57 | 1.28 M | $11.71 B |
| 01/29/2026 | $138.68 | $139.98 (0.94%) | $140.11 | $137.84 | 421.31 K | $11.69 B |
| 01/28/2026 | $136.91 | $138.55 (1.2%) | $138.79 | $136.63 | 515.14 K | $11.57 B |
| 01/27/2026 | $138.13 | $137.39 (-0.54%) | $138.83 | $137.05 | 397.81 K | $11.47 B |
| 01/26/2026 | $137.08 | $138.08 (0.73%) | $139.69 | $136.99 | 442.70 K | $11.53 B |
| 01/23/2026 | $137.39 | $136.50 (-0.65%) | $138.02 | $135.42 | 509.63 K | $11.40 B |
| 01/22/2026 | $138.66 | $138.31 (-0.25%) | $139.79 | $137.06 | 437.20 K | $11.55 B |
| 01/21/2026 | $137.54 | $138.73 (0.87%) | $139.91 | $137.54 | 434.00 K | $11.58 B |
| 01/20/2026 | $137.90 | $137.00 (-0.65%) | $139.97 | $136.83 | 478.70 K | $11.44 B |
| 01/16/2026 | $139.32 | $138.97 (-0.25%) | $140.47 | $138.44 | 410.40 K | $11.60 B |
| 01/15/2026 | $142.70 | $139.82 (-2.02%) | $143.94 | $139.50 | 502.54 K | $11.67 B |
| 01/14/2026 | $141.26 | $142.41 (0.81%) | $144.26 | $141.26 | 508.10 K | $11.89 B |
| 01/13/2026 | $143.39 | $141.93 (-1.02%) | $143.93 | $141.32 | 478.18 K | $11.85 B |
| 01/12/2026 | $141.66 | $142.87 (0.85%) | $144.06 | $141.26 | 483.30 K | $11.93 B |
| 01/09/2026 | $142.02 | $141.95 (-0.05%) | $142.97 | $141.81 | 334.11 K | $11.85 B |
| 01/08/2026 | $139.64 | $142.47 (2.03%) | $142.97 | $139.64 | 501.10 K | $11.89 B |
| 01/07/2026 | $139.44 | $139.76 (0.23%) | $140.43 | $138.48 | 430.20 K | $11.67 B |
| 01/06/2026 | $138.32 | $139.64 (0.95%) | $140.14 | $137.72 | 537.34 K | $11.66 B |
| 01/05/2026 | $136.43 | $140.63 (3.08%) | $142.00 | $136.01 | 669.51 K | $11.74 B |
| 01/02/2026 | $139.63 | $138.42 (-0.87%) | $141.82 | $138.14 | 562.31 K | $11.56 B |
| 12/31/2025 | $140.07 | $139.86 (-0.15%) | $141.41 | $139.81 | 349.50 K | $11.68 B |
| 12/30/2025 | $142.25 | $141.46 (-0.56%) | $142.25 | $141.25 | 277.90 K | $11.81 B |
| 12/29/2025 | $142.43 | $141.76 (-0.47%) | $142.43 | $140.58 | 523.50 K | $11.83 B |
| 12/26/2025 | $143.26 | $142.21 (-0.73%) | $143.72 | $141.61 | 257.55 K | $11.87 B |
| 12/24/2025 | $141.50 | $143.50 (1.41%) | $144.44 | $141.50 | 218.80 K | $11.98 B |
| 12/23/2025 | $142.69 | $142.37 (-0.22%) | $143.64 | $141.81 | 415.60 K | $11.89 B |
| 12/22/2025 | $139.34 | $142.53 (2.29%) | $144.33 | $138.97 | 551.00 K | $11.90 B |
| 12/19/2025 | $138.23 | $139.64 (1.02%) | $140.12 | $138.03 | 1.12 M | $11.66 B |
| 12/18/2025 | $138.11 | $138.53 (0.3%) | $140.13 | $137.28 | 508.30 K | $11.56 B |
| 12/17/2025 | $140.29 | $138.73 (-1.11%) | $141.15 | $138.62 | 565.92 K | $11.58 B |
| 12/16/2025 | $140.94 | $140.74 (-0.14%) | $141.49 | $139.65 | 511.43 K | $11.75 B |
| 12/15/2025 | $140.25 | $140.65 (0.29%) | $141.45 | $139.30 | 519.59 K | $11.74 B |
| 12/12/2025 | $139.00 | $139.46 (0.33%) | $140.26 | $138.87 | 442.20 K | $11.64 B |
| 12/11/2025 | $136.33 | $139.04 (1.99%) | $139.40 | $135.02 | 482.50 K | $11.61 B |
| 12/10/2025 | $133.60 | $134.91 (0.98%) | $135.62 | $133.57 | 471.32 K | $11.26 B |
| 12/09/2025 | $133.50 | $133.09 (-0.31%) | $135.07 | $132.87 | 599.30 K | $11.11 B |
| 12/08/2025 | $131.35 | $133.02 (1.27%) | $133.75 | $131.09 | 696.60 K | $11.10 B |
| 12/05/2025 | $130.50 | $131.37 (0.67%) | $131.51 | $130.07 | 456.60 K | $10.97 B |
| 12/04/2025 | $130.29 | $130.82 (0.41%) | $132.02 | $130.26 | 300.40 K | $10.92 B |
| 12/03/2025 | $131.40 | $130.82 (-0.44%) | $131.79 | $129.21 | 592.40 K | $10.92 B |
| 12/02/2025 | $133.45 | $131.15 (-1.72%) | $133.45 | $130.99 | 577.66 K | $10.95 B |
| 12/01/2025 | $134.54 | $132.53 (-1.49%) | $135.15 | $132.35 | 526.21 K | $11.06 B |
| 11/28/2025 | $134.71 | $134.73 (0.01%) | $136.07 | $133.69 | 208.60 K | $11.25 B |
| 11/26/2025 | $135.94 | $134.87 (-0.79%) | $136.45 | $134.80 | 557.85 K | $11.26 B |
| 11/25/2025 | $134.19 | $135.37 (0.88%) | $135.71 | $134.17 | 551.90 K | $11.30 B |
| 11/24/2025 | $131.98 | $133.27 (0.98%) | $133.63 | $131.47 | 557.51 K | $11.13 B |
| 11/21/2025 | $130.93 | $132.42 (1.14%) | $133.91 | $130.62 | 561.20 K | $11.05 B |
| 11/20/2025 | $131.81 | $130.37 (-1.09%) | $132.55 | $129.65 | 299.92 K | $10.88 B |
| 11/19/2025 | $131.36 | $130.74 (-0.47%) | $132.21 | $129.42 | 358.23 K | $10.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
