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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Jun 15, 2023 9.070 9.320 8.870 9.150 953,698 -0.04(-0.44%)
Jun 14, 2023 8.880 9.240 8.870 9.190 738,806 +0.28(+3.14%)
Jun 13, 2023 8.410 8.920 8.410 8.910 582,988 +0.53(+6.32%)
Jun 12, 2023 8.560 8.620 8.290 8.380 508,344 -0.12(-1.41%)
Jun 09, 2023 8.460 8.620 8.350 8.500 448,537 +0.07(+0.83%)
Jun 08, 2023 8.450 8.500 8.150 8.430 730,162 -0.03(-0.35%)
Jun 07, 2023 8.600 8.730 8.430 8.460 1,041,940 -0.09(-1.05%)
Jun 06, 2023 8.370 8.560 8.100 8.550 602,220 +0.08(+0.94%)
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.