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 28, 2024 6.000 6.180 6.175 6.170 1,372,472 +0.15(+2.49%)
Mar 27, 2024 5.980 6.085 5.905 6.020 874,464 +0.07(+1.18%)
Mar 26, 2024 6.020 6.139 5.950 5.950 693,222 -0.09(-1.49%)
Mar 25, 2024 5.960 6.080 5.930 6.040 850,775 +0.11(+1.85%)
Mar 22, 2024 6.120 6.125 5.930 5.930 601,747 -0.15(-2.47%)
Mar 21, 2024 6.260 6.330 6.070 6.080 850,614 -0.17(-2.72%)
Mar 20, 2024 6.200 6.315 6.010 6.250 1,214,954 -0.07(-1.11%)
Mar 19, 2024 6.290 6.558 6.255 6.320 1,282,728 +0.05(+0.80%)
Mar 18, 2024 6.350 6.350 6.170 6.270 841,257 -0.09(-1.42%)
Mar 15, 2024 6.280 6.425 6.230 6.360 1,252,460 -0.02(-0.31%)
Mar 14, 2024 6.580 6.580 6.230 6.380 1,112,314 -0.23(-3.48%)
Mar 13, 2024 6.820 6.885 6.590 6.610 864,374 -0.27(-3.92%)
Mar 12, 2024 7.020 7.045 6.520 6.880 960,947 -0.21(-2.96%)
Mar 11, 2024 7.383 7.457 7.070 7.090 1,129,063 -0.12(-1.66%)
Mar 08, 2024 7.300 7.300 7.140 7.210 1,413,667 -0.00(-0.07%)
Mar 07, 2024 7.240 7.325 7.150 7.215 1,079,693 -0.03(-0.35%)
Mar 06, 2024 7.420 7.580 7.150 7.240 1,162,934 -0.14(-1.90%)
Mar 05, 2024 7.630 7.750 7.380 7.380 1,434,370 -0.38(-4.90%)
Mar 04, 2024 7.740 7.960 7.600 7.760 1,651,595 -0.03(-0.32%)
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.