Skip to main content

Lifestance Health Group Inc (NQ: LFST )

8.340 -0.130 (-1.53%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 8.420 8.520 8.330 8.470 355,334 +0.01(+0.12%)
Jun 02, 2023 8.360 8.460 8.180 8.460 432,703 +0.14(+1.68%)
Jun 01, 2023 8.130 8.355 8.020 8.320 516,244 +0.13(+1.59%)
May 31, 2023 8.000 8.240 7.950 8.190 1,770,290 +0.18(+2.25%)
May 30, 2023 7.900 8.160 7.820 8.010 750,335 +0.11(+1.39%)
May 26, 2023 8.010 8.010 7.720 7.900 1,421,865 -0.23(-2.83%)
May 25, 2023 8.160 8.230 7.970 8.130 751,669 -0.08(-0.97%)
May 24, 2023 8.220 8.415 8.150 8.210 437,405 -0.06(-0.73%)
May 23, 2023 8.290 8.510 8.140 8.270 586,009 -0.04(-0.48%)
May 22, 2023 8.390 8.600 8.270 8.310 469,870 -0.05(-0.60%)
May 19, 2023 8.380 8.525 8.245 8.360 596,395 +0.13(+1.58%)
May 18, 2023 8.190 8.300 8.140 8.230 276,207 +0.02(+0.24%)
May 17, 2023 8.320 8.410 8.150 8.210 328,006 -0.07(-0.91%)
May 16, 2023 8.350 8.379 8.140 8.285 377,730 -0.16(-1.95%)
May 15, 2023 8.260 8.450 8.220 8.450 520,931 -0.09(-1.05%)
May 12, 2023 8.330 8.800 8.190 8.540 828,893 +0.30(+3.64%)
May 11, 2023 8.400 8.690 8.161 8.240 424,311 -0.02(-0.24%)
May 10, 2023 8.560 8.700 7.970 8.260 782,201 -0.10(-1.20%)
May 09, 2023 8.420 8.420 8.200 8.360 567,741 -0.14(-1.65%)
May 08, 2023 8.250 8.505 8.190 8.500 680,001 +0.22(+2.66%)
May 05, 2023 8.120 8.350 8.120 8.280 364,365 +0.27(+3.37%)
May 04, 2023 8.010 8.110 7.805 8.010 555,544 -0.05(-0.62%)
May 03, 2023 8.000 8.310 7.650 8.060 544,917 +0.06(+0.75%)
May 02, 2023 8.160 8.190 7.980 8.000 549,999 -0.20(-2.44%)
May 01, 2023 8.140 8.240 7.990 8.200 365,162 +0.05(+0.61%)
Apr 28, 2023 7.550 8.150 7.410 8.150 678,717 +0.40(+5.16%)
Apr 27, 2023 7.870 7.988 7.720 7.750 514,763 -0.07(-0.90%)
Apr 26, 2023 7.770 7.890 7.710 7.820 344,404 +0.04(+0.58%)
Apr 25, 2023 7.790 7.980 7.660 7.775 206,488 -0.06(-0.83%)
Apr 24, 2023 8.000 8.080 7.800 7.840 403,294 -0.19(-2.37%)
Apr 21, 2023 7.890 8.130 7.750 8.030 361,948 +0.16(+2.03%)
Apr 20, 2023 7.860 7.900 7.740 7.870 239,423 -0.02(-0.25%)
Apr 19, 2023 7.780 7.950 7.750 7.890 416,308 +0.03(+0.38%)
Apr 18, 2023 7.590 7.870 7.480 7.860 413,349 +0.35(+4.66%)
Apr 17, 2023 7.420 7.655 7.290 7.510 531,016 +0.05(+0.67%)
Apr 14, 2023 7.500 7.710 7.340 7.460 809,535 -0.06(-0.80%)
Apr 13, 2023 8.050 8.135 7.410 7.520 1,256,915 -0.39(-4.93%)
Apr 12, 2023 7.970 8.000 7.760 7.910 423,901 +0.03(+0.38%)
Apr 11, 2023 7.860 8.120 7.820 7.880 638,728 +0.01(+0.13%)
Apr 10, 2023 7.670 7.900 7.520 7.870 764,845 +0.02(+0.25%)
Apr 06, 2023 7.780 7.995 7.755 7.850 331,776 +0.05(+0.64%)
Apr 05, 2023 7.710 7.810 7.510 7.800 357,288 +0.04(+0.52%)
Apr 04, 2023 7.580 7.780 7.450 7.760 727,548 +0.27(+3.60%)
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.