Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifestance Health Group Inc (NQ: LFST )

6.860 -0.260 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.600 9.814 9.450 9.520 221,824 -0.08(-0.83%)
Dec 30, 2021 9.650 9.810 9.430 9.600 502,195 +0.01(+0.10%)
Dec 29, 2021 10.11 10.26 9.480 9.590 577,481 -0.35(-3.52%)
Dec 28, 2021 10.33 10.50 9.900 9.940 549,276 -0.43(-4.15%)
Dec 27, 2021 10.20 10.61 10.18 10.37 520,462 +0.27(+2.67%)
Dec 23, 2021 10.08 10.24 9.660 10.10 445,879 +0.15(+1.51%)
Dec 22, 2021 9.850 10.08 9.695 9.950 427,836 +0.07(+0.71%)
Dec 21, 2021 9.800 10.07 9.760 9.880 760,752 +0.21(+2.17%)
Dec 20, 2021 9.350 9.770 9.040 9.670 515,319 +0.01(+0.10%)
Dec 17, 2021 9.190 9.740 8.580 9.660 1,254,213 +0.46(+5.00%)
Dec 16, 2021 9.510 9.680 9.165 9.200 1,285,506 -0.25(-2.65%)
Dec 15, 2021 9.660 9.660 9.060 9.450 806,139 -0.18(-1.87%)
Dec 14, 2021 9.440 9.840 9.190 9.630 1,166,188 +0.08(+0.84%)
Dec 13, 2021 9.200 9.690 9.051 9.550 1,254,883 +0.28(+3.02%)
Dec 10, 2021 9.160 9.940 9.040 9.270 1,093,590 +0.04(+0.43%)
Dec 09, 2021 9.290 10.25 9.170 9.230 2,543,185 -0.27(-2.84%)
Dec 08, 2021 9.060 9.630 8.930 9.500 2,273,942 +0.16(+1.71%)
Dec 07, 2021 8.990 9.720 8.990 9.340 3,880,456 +0.55(+6.26%)
Dec 06, 2021 8.560 8.890 7.870 8.790 2,004,056 +0.12(+1.38%)
Dec 03, 2021 8.900 8.940 8.290 8.670 2,424,253 -0.25(-2.80%)
Dec 02, 2021 7.920 8.990 7.800 8.920 1,128,634 +1.02(+12.91%)
Dec 01, 2021 8.080 8.480 7.640 7.900 2,447,904 -0.04(-0.50%)
Nov 30, 2021 8.310 8.540 7.670 7.940 1,617,987 -0.32(-3.87%)
Nov 29, 2021 8.020 8.370 7.770 8.260 1,703,453 +0.35(+4.42%)
Nov 26, 2021 8.100 8.200 7.760 7.910 382,234 -0.41(-4.93%)
Nov 24, 2021 8.220 8.380 8.070 8.320 940,210 -0.01(-0.12%)
Nov 23, 2021 8.460 8.580 8.020 8.330 2,324,460 -0.22(-2.57%)
Nov 22, 2021 8.640 8.820 8.350 8.550 1,723,484 -0.10(-1.16%)
Nov 19, 2021 8.700 9.030 8.538 8.650 908,638 -0.12(-1.37%)
Nov 18, 2021 9.310 9.397 8.710 8.770 1,154,483 -0.60(-6.40%)
Nov 17, 2021 10.28 10.28 9.360 9.370 808,501 -0.79(-7.78%)
Nov 16, 2021 10.61 10.61 10.07 10.16 559,154 -0.43(-4.06%)
Nov 15, 2021 10.30 10.83 10.13 10.59 591,398 +0.25(+2.42%)
Nov 12, 2021 10.42 10.61 9.925 10.34 1,478,460 +0.13(+1.27%)
Nov 11, 2021 10.65 11.30 10.14 10.21 1,598,998 -0.55(-5.11%)
Nov 10, 2021 9.510 10.76 1,634,135 +1.03(+10.59%)
Nov 09, 2021 10.50 10.99 8.300 9.730 5,553,510 -3.10(-24.16%)
Nov 08, 2021 13.68 13.83 12.68 12.83 919,781 -0.56(-4.18%)
Nov 05, 2021 13.19 13.56 12.98 13.39 393,619 +0.29(+2.21%)
Nov 04, 2021 13.23 13.67 12.97 13.10 356,030 -0.04(-0.30%)
Nov 03, 2021 12.50 13.18 12.24 13.14 355,820 +0.72(+5.80%)
Nov 02, 2021 12.83 12.83 12.07 12.42 588,653 -0.42(-3.27%)
Nov 01, 2021 12.13 12.99 11.98 12.84 606,823 +0.86(+7.18%)
Oct 29, 2021 11.83 11.98 11.68 11.98 459,946 +0.07(+0.59%)
Oct 28, 2021 11.35 11.94 11.25 11.91 252,529 +0.52(+4.57%)
Oct 27, 2021 11.50 11.70 11.20 11.39 266,985 -0.20(-1.73%)
Oct 26, 2021 11.09 11.68 11.59 308,268 +0.54(+4.89%)
Oct 25, 2021 11.00 11.46 10.67 11.05 797,307 +0.11(+1.01%)
Oct 22, 2021 11.63 11.63 10.85 10.94 684,016 -0.75(-6.42%)
Oct 21, 2021 11.79 12.01 11.35 11.69 620,531 -0.11(-0.93%)
Oct 20, 2021 11.84 11.92 11.47 11.80 663,376 -0.03(-0.25%)
Oct 19, 2021 11.46 11.94 11.33 11.83 814,198 +0.47(+4.14%)
Oct 18, 2021 11.45 11.56 10.87 11.36 790,729 -0.14(-1.22%)
Oct 15, 2021 12.28 12.41 11.49 11.50 356,987 -0.61(-5.04%)
Oct 14, 2021 12.43 12.58 11.84 12.11 1,578,488 -0.23(-1.86%)
Oct 13, 2021 12.10 12.36 11.76 12.34 763,621 +0.32(+2.66%)
Oct 12, 2021 12.11 12.61 11.90 12.02 772,429 -0.04(-0.33%)
Oct 11, 2021 12.92 13.38 12.04 12.06 682,627 -0.84(-6.51%)
Oct 08, 2021 13.31 13.31 12.82 12.90 825,334 -0.25(-1.90%)
Oct 07, 2021 13.29 13.75 13.05 13.15 845,554 -0.10(-0.75%)
Oct 06, 2021 12.96 13.60 12.96 13.25 1,070,570 +0.10(+0.76%)
Oct 05, 2021 13.14 13.31 12.55 13.15 2,389,233 -0.03(-0.23%)
Oct 04, 2021 14.00 14.06 13.03 13.18 1,376,483 -0.91(-6.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.