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

Lifestance Health Group Inc (NQ: LFST )

5.710 +0.020 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2023 7.770 7.980 7.410 7.830 998,097 -0.05(-0.63%)
Dec 28, 2023 7.780 7.955 7.491 7.880 817,078 -0.03(-0.38%)
Dec 27, 2023 7.860 7.950 7.780 7.910 454,992 +0.08(+1.02%)
Dec 26, 2023 7.690 7.850 7.630 7.830 362,423 +0.16(+2.09%)
Dec 22, 2023 7.670 7.760 7.560 7.670 475,893 +0.07(+0.92%)
Dec 21, 2023 7.400 7.610 7.390 7.600 515,201 +0.29(+3.97%)
Dec 20, 2023 7.410 7.570 7.290 7.310 595,094 -0.11(-1.48%)
Dec 19, 2023 7.330 7.460 7.060 7.420 820,921 +0.18(+2.49%)
Dec 18, 2023 7.280 7.320 7.200 7.240 664,300 -0.03(-0.41%)
Dec 15, 2023 7.570 7.590 7.195 7.270 1,392,914 -0.25(-3.32%)
Dec 14, 2023 7.080 7.650 7.080 7.520 1,342,839 +0.47(+6.67%)
Dec 13, 2023 6.740 7.060 6.700 7.050 832,598 +0.28(+4.14%)
Dec 12, 2023 6.720 6.920 6.620 6.770 3,223,848 +0.08(+1.20%)
Dec 11, 2023 6.690 6.710 6.511 6.690 549,382 +0.00(+0.00%)
Dec 08, 2023 6.610 6.865 6.610 6.690 906,763 +0.06(+0.90%)
Dec 07, 2023 6.800 6.800 6.510 6.630 757,840 -0.02(-0.30%)
Dec 06, 2023 6.550 6.720 6.429 6.650 5,166,458 +0.17(+2.62%)
Dec 05, 2023 6.570 6.610 6.160 6.480 742,958 -0.15(-2.26%)
Dec 04, 2023 6.540 6.638 6.403 6.630 1,601,044 +0.08(+1.22%)
Dec 01, 2023 6.850 6.850 6.450 6.550 1,484,588 -0.32(-4.66%)
Nov 30, 2023 6.780 6.890 6.740 6.870 694,021 +0.12(+1.78%)
Nov 29, 2023 6.750 6.880 6.690 6.750 405,504 +0.07(+1.05%)
Nov 28, 2023 6.610 6.740 6.520 6.680 546,200 +0.07(+1.06%)
Nov 27, 2023 6.540 6.740 6.480 6.610 631,148 +0.06(+0.92%)
Nov 24, 2023 6.390 6.605 6.320 6.550 275,673 +0.15(+2.34%)
Nov 22, 2023 6.250 6.445 6.220 6.400 574,449 +0.24(+3.90%)
Nov 21, 2023 6.170 6.220 6.040 6.160 510,440 -0.04(-0.65%)
Nov 20, 2023 6.270 6.300 6.150 6.200 414,227 +0.03(+0.49%)
Nov 17, 2023 6.170 6.250 6.080 6.170 640,566 +0.05(+0.82%)
Nov 16, 2023 6.130 6.130 5.895 6.120 686,304 +0.00(+0.00%)
Nov 15, 2023 6.210 6.430 5.770 6.120 692,004 -0.09(-1.45%)
Nov 14, 2023 5.940 6.235 5.940 6.210 726,626 +0.56(+9.91%)
Nov 13, 2023 5.460 5.675 5.400 5.650 598,822 +0.04(+0.71%)
Nov 10, 2023 5.560 5.695 5.445 5.610 979,172 -0.01(-0.18%)
Nov 09, 2023 5.860 5.860 5.590 5.620 787,474 -0.20(-3.44%)
Nov 08, 2023 5.920 6.040 5.510 5.820 1,333,161 -0.38(-6.13%)
Nov 07, 2023 5.830 6.210 5.825 6.200 742,939 +0.33(+5.62%)
Nov 06, 2023 6.090 6.160 5.830 5.870 631,962 -0.24(-3.93%)
Nov 03, 2023 6.000 6.185 5.980 6.110 1,001,726 +0.17(+2.86%)
Nov 02, 2023 5.790 5.950 5.700 5.940 1,085,289 +0.24(+4.21%)
Nov 01, 2023 5.790 5.790 5.580 5.700 1,062,326 -0.13(-2.23%)
Oct 31, 2023 5.730 5.930 5.635 5.830 538,589 +0.12(+2.10%)
Oct 30, 2023 5.720 5.800 5.640 5.710 831,745 +0.08(+1.42%)
Oct 27, 2023 5.700 5.720 5.570 5.630 902,485 -0.07(-1.23%)
Oct 26, 2023 5.560 5.825 5.560 5.700 1,179,818 +0.18(+3.26%)
Oct 25, 2023 5.590 5.670 5.500 5.520 2,011,326 -0.13(-2.30%)
Oct 24, 2023 5.280 5.685 5.230 5.650 2,252,794 +0.44(+8.45%)
Oct 23, 2023 5.280 5.370 5.110 5.210 1,362,828 -0.15(-2.80%)
Oct 20, 2023 5.530 5.620 5.250 5.360 1,232,550 -0.17(-3.07%)
Oct 19, 2023 6.030 6.035 5.420 5.530 3,398,311 -0.54(-8.90%)
Oct 18, 2023 6.190 6.200 6.060 6.070 419,300 -0.19(-3.04%)
Oct 17, 2023 6.270 6.435 6.100 6.260 453,731 +0.05(+0.81%)
Oct 16, 2023 6.230 6.287 6.150 6.210 452,606 +0.05(+0.81%)
Oct 13, 2023 6.250 6.390 6.135 6.160 493,026 -0.12(-1.91%)
Oct 12, 2023 6.620 6.620 6.265 6.280 389,115 -0.31(-4.70%)
Oct 11, 2023 6.650 6.730 6.450 6.590 406,959 -0.05(-0.75%)
Oct 10, 2023 6.560 6.770 6.540 6.640 484,890 +0.10(+1.53%)
Oct 09, 2023 6.560 6.625 6.400 6.540 431,000 -0.08(-1.21%)
Oct 06, 2023 6.270 6.630 6.250 6.620 879,190 +0.31(+4.91%)
Oct 05, 2023 6.380 6.435 6.195 6.310 661,138 -0.07(-1.10%)
Oct 04, 2023 6.350 6.470 6.220 6.380 667,763 +0.02(+0.31%)
Oct 03, 2023 6.520 6.540 6.300 6.360 867,175 -0.21(-3.20%)
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.