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

Lifestance Health Group Inc (NQ: LFST )

6.070 -0.100 (-1.62%)
Streaming Delayed Price Updated: 12:31 PM EDT, Apr 25, 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 (%)
Aug 31, 2023 8.400 8.435 8.130 8.210 830,406 -0.20(-2.38%)
Aug 30, 2023 8.040 8.560 8.040 8.410 824,806 +0.32(+3.96%)
Aug 29, 2023 7.880 8.215 7.830 8.090 661,888 +0.21(+2.66%)
Aug 28, 2023 7.600 7.935 7.559 7.880 657,669 +0.31(+4.10%)
Aug 25, 2023 7.680 7.680 7.495 7.570 527,767 +0.00(+0.00%)
Aug 24, 2023 7.600 7.660 7.520 7.570 482,448 -0.07(-0.92%)
Aug 23, 2023 7.930 8.000 7.615 7.640 559,346 -0.27(-3.41%)
Aug 22, 2023 7.830 7.980 7.740 7.910 750,187 +0.14(+1.80%)
Aug 21, 2023 7.560 7.790 7.520 7.770 561,093 +0.17(+2.24%)
Aug 18, 2023 7.650 7.685 7.480 7.600 532,883 +0.01(+0.13%)
Aug 17, 2023 7.650 7.740 7.250 7.590 1,094,542 -0.07(-0.91%)
Aug 16, 2023 7.990 8.050 7.650 7.660 721,504 -0.32(-4.01%)
Aug 15, 2023 8.010 8.070 7.811 7.980 1,238,199 -0.06(-0.75%)
Aug 14, 2023 8.120 8.300 8.020 8.040 848,890 -0.12(-1.47%)
Aug 11, 2023 8.250 8.305 8.100 8.160 792,323 -0.09(-1.09%)
Aug 10, 2023 8.110 8.370 7.970 8.250 1,157,334 +0.19(+2.36%)
Aug 09, 2023 8.700 9.030 8.000 8.060 1,825,264 -0.62(-7.14%)
Aug 08, 2023 8.870 8.875 8.585 8.680 1,144,340 -0.29(-3.23%)
Aug 07, 2023 9.000 9.080 8.862 8.970 498,760 -0.02(-0.22%)
Aug 04, 2023 9.200 9.220 8.940 8.990 968,314 -0.20(-2.18%)
Aug 03, 2023 9.140 9.230 9.040 9.190 384,455 +0.01(+0.11%)
Aug 02, 2023 9.310 9.450 9.080 9.180 636,886 -0.19(-2.03%)
Aug 01, 2023 9.390 9.500 9.295 9.370 514,568 -0.02(-0.21%)
Jul 31, 2023 9.130 9.410 9.120 9.390 641,699 +0.26(+2.85%)
Jul 28, 2023 9.100 9.220 9.020 9.130 371,742 +0.12(+1.33%)
Jul 27, 2023 9.320 9.320 8.950 9.010 507,369 -0.25(-2.70%)
Jul 26, 2023 9.100 9.290 9.051 9.260 532,730 +0.15(+1.65%)
Jul 25, 2023 9.010 9.155 8.930 9.110 470,501 +0.10(+1.11%)
Jul 24, 2023 8.820 9.045 8.820 9.010 627,512 +0.19(+2.15%)
Jul 21, 2023 9.160 9.210 8.760 8.820 1,263,040 -0.26(-2.86%)
Jul 20, 2023 9.100 9.180 8.970 9.080 541,342 -0.03(-0.33%)
Jul 19, 2023 9.260 9.387 8.950 9.110 605,780 -0.12(-1.30%)
Jul 18, 2023 9.310 9.400 9.110 9.230 724,270 -0.02(-0.22%)
Jul 17, 2023 9.350 9.520 9.085 9.250 819,738 -0.08(-0.86%)
Jul 14, 2023 8.790 9.429 8.710 9.330 1,249,647 +0.55(+6.26%)
Jul 13, 2023 8.740 8.920 8.690 8.780 414,442 +0.04(+0.46%)
Jul 12, 2023 8.940 8.990 8.695 8.740 565,767 -0.09(-1.02%)
Jul 11, 2023 8.870 8.980 8.755 8.830 602,176 -0.03(-0.34%)
Jul 10, 2023 8.650 8.955 8.600 8.860 738,585 +0.17(+1.96%)
Jul 07, 2023 8.840 8.940 8.645 8.690 717,926 -0.13(-1.47%)
Jul 06, 2023 8.600 9.000 8.300 8.820 1,703,568 +0.14(+1.61%)
Jul 05, 2023 8.810 8.966 8.625 8.680 892,786 -0.26(-2.91%)
Jul 03, 2023 9.130 9.132 8.900 8.940 439,241 -0.19(-2.08%)
Jun 30, 2023 9.410 9.525 9.110 9.130 562,605 -0.21(-2.25%)
Jun 29, 2023 9.440 9.590 9.320 9.340 472,028 -0.06(-0.64%)
Jun 28, 2023 9.040 9.430 9.010 9.400 785,090 +0.31(+3.41%)
Jun 27, 2023 8.960 9.145 8.900 9.090 1,278,853 +0.13(+1.45%)
Jun 26, 2023 8.940 9.160 8.700 8.960 1,128,409 -0.03(-0.33%)
Jun 23, 2023 8.970 9.105 8.891 8.990 6,275,637 -0.12(-1.32%)
Jun 22, 2023 9.030 9.230 8.890 9.110 607,337 +0.02(+0.22%)
Jun 21, 2023 9.130 9.130 8.860 9.090 1,006,478 -0.13(-1.41%)
Jun 20, 2023 8.950 9.240 8.880 9.220 1,670,024 +0.26(+2.90%)
Jun 16, 2023 9.250 9.300 8.885 8.960 783,211 -0.19(-2.08%)
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.