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 (%)
Mar 31, 2023 7.210 7.430 7.060 7.430 596,820 +0.24(+3.34%)
Mar 30, 2023 7.310 7.445 7.135 7.190 229,817 -0.01(-0.14%)
Mar 29, 2023 7.250 7.380 7.140 7.200 435,977 +0.06(+0.84%)
Mar 28, 2023 7.230 7.380 7.080 7.140 386,929 -0.14(-1.92%)
Mar 27, 2023 7.180 7.490 7.160 7.280 493,371 +0.03(+0.41%)
Mar 24, 2023 7.000 7.265 6.920 7.250 671,302 +0.18(+2.55%)
Mar 23, 2023 7.110 7.450 7.035 7.070 1,321,000 +0.07(+1.00%)
Mar 22, 2023 6.680 7.280 6.560 7.000 2,398,106 +0.32(+4.79%)
Mar 21, 2023 6.370 6.770 6.200 6.680 1,081,042 +0.35(+5.53%)
Mar 20, 2023 6.250 6.440 6.110 6.330 560,306 +0.06(+0.96%)
Mar 17, 2023 6.210 6.400 6.185 6.270 1,447,879 +0.02(+0.32%)
Mar 16, 2023 5.960 6.275 5.925 6.250 801,596 +0.28(+4.69%)
Mar 15, 2023 5.940 6.110 5.905 5.970 461,699 -0.13(-2.13%)
Mar 14, 2023 6.000 6.110 5.880 6.100 811,925 +0.23(+3.92%)
Mar 13, 2023 5.490 6.010 5.460 5.870 939,216 +0.17(+2.98%)
Mar 10, 2023 5.800 5.919 5.640 5.700 668,449 -0.09(-1.55%)
Mar 09, 2023 5.590 6.050 5.590 5.790 967,538 +0.19(+3.39%)
Mar 08, 2023 5.550 6.310 5.470 5.600 4,537,292 +0.86(+18.14%)
Mar 07, 2023 4.820 4.890 4.630 4.740 644,912 +0.06(+1.28%)
Mar 06, 2023 5.220 5.220 4.670 4.680 1,543,241 -0.45(-8.77%)
Mar 03, 2023 4.840 5.235 4.820 5.130 437,765 +0.27(+5.56%)
Mar 02, 2023 4.840 4.900 4.650 4.860 321,143 +0.07(+1.46%)
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.