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

Lifestance Health Group Inc (NQ: LFST )

6.200 +0.040 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Oct 02, 2023 6.840 6.840 6.500 6.570 922,789 -0.30(-4.37%)
Sep 29, 2023 6.940 6.960 6.750 6.870 560,072 -0.03(-0.43%)
Sep 28, 2023 6.860 6.980 6.830 6.900 341,178 +0.06(+0.88%)
Sep 27, 2023 6.810 6.870 6.695 6.840 646,577 +0.07(+1.03%)
Sep 26, 2023 6.980 7.060 6.730 6.770 429,367 -0.21(-3.01%)
Sep 25, 2023 6.890 7.020 6.960 6.980 563,875 +0.04(+0.58%)
Sep 22, 2023 6.880 7.015 6.785 6.940 351,717 +0.07(+1.02%)
Sep 21, 2023 7.110 7.110 6.850 6.870 487,883 -0.31(-4.32%)
Sep 20, 2023 7.150 7.400 7.000 7.180 1,121,575 +0.03(+0.42%)
Sep 19, 2023 6.980 7.160 6.780 7.150 1,297,502 +0.14(+2.00%)
Sep 18, 2023 7.030 7.125 6.970 7.010 1,177,275 +0.00(+0.00%)
Sep 15, 2023 6.880 7.095 6.860 7.010 1,255,607 +0.14(+2.04%)
Sep 14, 2023 6.950 7.030 6.835 6.870 550,770 -0.04(-0.58%)
Sep 13, 2023 7.030 7.110 6.872 6.910 603,525 -0.13(-1.85%)
Sep 12, 2023 7.150 7.280 6.950 7.040 783,479 -0.18(-2.49%)
Sep 11, 2023 7.210 7.350 7.170 7.220 509,604 +0.02(+0.28%)
Sep 08, 2023 7.230 7.310 7.130 7.200 713,953 -0.03(-0.41%)
Sep 07, 2023 7.220 7.310 7.120 7.230 766,475 -0.02(-0.28%)
Sep 06, 2023 7.610 7.740 7.190 7.250 2,280,813 -0.37(-4.86%)
Sep 05, 2023 7.850 7.850 7.550 7.620 486,978 -0.28(-3.54%)
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.