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 (%)
May 31, 2022 7.710 7.820 7.330 7.450 540,949 -0.30(-3.87%)
May 27, 2022 7.870 7.870 7.590 7.750 400,758 -0.01(-0.13%)
May 26, 2022 7.550 7.770 7.250 7.760 892,600 +0.26(+3.47%)
May 25, 2022 7.290 7.680 7.170 7.500 382,731 +0.21(+2.88%)
May 24, 2022 7.590 7.730 7.190 7.290 497,809 -0.40(-5.20%)
May 23, 2022 7.500 7.830 7.310 7.690 1,074,661 +0.20(+2.67%)
May 20, 2022 7.540 7.640 7.140 7.490 669,019 +0.09(+1.22%)
May 19, 2022 6.750 7.540 6.630 7.400 1,099,960 +0.60(+8.82%)
May 18, 2022 6.750 7.060 6.680 6.800 419,338 -0.13(-1.88%)
May 17, 2022 6.760 6.980 6.580 6.930 332,476 +0.34(+5.16%)
May 16, 2022 6.770 7.000 6.480 6.590 1,073,811 -0.20(-2.95%)
May 13, 2022 6.450 6.915 6.410 6.790 1,358,703 +0.49(+7.78%)
May 12, 2022 5.810 6.310 5.680 6.300 871,294 +0.47(+8.06%)
May 11, 2022 5.850 6.470 5.615 5.830 970,682 +0.01(+0.17%)
May 10, 2022 6.350 6.540 5.430 5.820 1,335,272 -0.38(-6.13%)
May 09, 2022 6.540 6.645 6.020 6.200 1,092,650 -0.56(-8.28%)
May 06, 2022 6.570 6.990 6.500 6.760 1,500,703 +0.05(+0.75%)
May 05, 2022 7.390 7.520 6.600 6.710 871,674 -0.83(-11.01%)
May 04, 2022 6.710 7.750 6.310 7.540 1,278,161 +0.79(+11.70%)
May 03, 2022 6.930 6.940 6.630 6.750 484,701 -0.16(-2.32%)
May 02, 2022 6.750 7.190 6.550 6.910 725,690 +0.14(+2.07%)
Apr 29, 2022 7.310 7.490 6.720 6.770 616,010 -0.61(-8.27%)
Apr 28, 2022 8.010 8.100 6.910 7.380 1,090,274 -0.83(-10.11%)
Apr 27, 2022 8.750 8.982 8.130 8.210 563,338 -0.68(-7.65%)
Apr 26, 2022 9.220 9.260 8.850 8.890 471,688 -0.45(-4.82%)
Apr 25, 2022 9.430 9.789 9.260 9.340 476,329 -0.20(-2.10%)
Apr 22, 2022 10.33 10.57 9.490 9.540 388,789 -0.85(-8.18%)
Apr 21, 2022 11.00 11.25 10.36 10.39 542,510 -0.51(-4.68%)
Apr 20, 2022 10.27 10.99 10.15 10.90 455,837 +0.57(+5.52%)
Apr 19, 2022 9.780 10.37 9.550 10.33 366,035 +0.38(+3.82%)
Apr 18, 2022 10.95 10.95 9.950 9.950 483,467 -1.04(-9.46%)
Apr 14, 2022 10.64 11.00 10.64 10.99 521,039 +0.19(+1.76%)
Apr 13, 2022 10.39 10.86 10.33 10.80 531,666 +0.41(+3.95%)
Apr 12, 2022 9.990 10.73 9.990 10.39 583,319 +0.42(+4.21%)
Apr 11, 2022 9.870 10.16 9.700 9.970 343,550 +0.02(+0.20%)
Apr 08, 2022 10.03 10.21 9.620 9.950 259,017 +0.04(+0.40%)
Apr 07, 2022 10.13 10.56 9.850 9.910 519,494 -0.39(-3.79%)
Apr 06, 2022 10.22 10.35 9.760 10.30 493,425 -0.01(-0.10%)
Apr 05, 2022 10.42 10.70 10.25 10.31 373,220 -0.25(-2.37%)
Apr 04, 2022 10.26 10.71 10.09 10.56 555,562 +0.41(+4.04%)
Apr 01, 2022 10.17 10.43 9.840 10.15 582,200 +0.04(+0.40%)
Mar 31, 2022 9.980 10.38 9.980 10.11 525,824 +0.02(+0.20%)
Mar 30, 2022 10.01 10.34 9.920 10.09 629,306 -0.11(-1.08%)
Mar 29, 2022 10.11 10.42 10.00 10.20 507,827 +0.21(+2.10%)
Mar 28, 2022 9.550 10.00 9.365 9.990 360,506 +0.36(+3.74%)
Mar 25, 2022 9.650 9.920 9.420 9.630 676,143 -0.10(-1.03%)
Mar 24, 2022 9.440 9.790 9.210 9.730 549,494 +0.34(+3.62%)
Mar 23, 2022 9.250 9.570 9.110 9.390 487,225 -0.03(-0.32%)
Mar 22, 2022 8.970 9.750 8.800 9.420 1,309,805 +0.48(+5.37%)
Mar 21, 2022 9.200 9.600 8.860 8.940 1,451,121 -0.40(-4.28%)
Mar 18, 2022 9.440 9.860 9.090 9.340 4,486,098 -0.22(-2.30%)
Mar 17, 2022 9.550 10.45 9.440 9.560 2,022,093 -0.56(-5.53%)
Mar 16, 2022 9.110 10.14 8.990 10.12 2,176,453 +1.13(+12.57%)
Mar 15, 2022 8.030 9.080 8.030 8.990 1,052,707 +0.80(+9.77%)
Mar 14, 2022 8.190 8.430 7.810 8.190 3,249,996 -0.15(-1.80%)
Mar 11, 2022 8.050 10.34 8.030 8.340 2,465,160 -0.45(-5.12%)
Mar 10, 2022 9.320 9.495 8.780 8.790 1,061,987 -0.76(-7.96%)
Mar 09, 2022 9.070 10.04 9.070 9.550 1,122,173 +0.72(+8.15%)
Mar 08, 2022 8.780 9.195 8.620 8.830 1,375,190 -0.05(-0.56%)
Mar 07, 2022 8.670 8.990 8.205 8.880 1,105,570 +0.35(+4.10%)
Mar 04, 2022 8.630 8.940 8.390 8.530 807,299 -0.27(-3.07%)
Mar 03, 2022 9.170 9.170 8.710 8.800 790,376 -0.23(-2.55%)
Mar 02, 2022 9.260 9.440 8.780 9.030 945,487 -0.22(-2.38%)
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.