Skip to main content

Lifestance Health Group Inc (NQ: LFST )

6.250 +0.230 (+3.82%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 8.310 8.310 7.700 7.785 1,993,729 -0.56(-6.77%)
Feb 29, 2024 8.830 9.000 8.292 8.350 2,673,273 -0.36(-4.13%)
Feb 28, 2024 8.060 9.200 7.810 8.710 11,525,095 +2.01(+30.00%)
Feb 27, 2024 6.420 6.750 6.420 6.700 1,245,056 +0.31(+4.85%)
Feb 26, 2024 6.210 6.420 6.160 6.390 727,451 +0.16(+2.57%)
Feb 23, 2024 6.240 6.335 6.150 6.230 880,625 -0.03(-0.48%)
Feb 22, 2024 6.330 6.365 6.180 6.260 695,482 -0.05(-0.79%)
Feb 21, 2024 6.590 6.590 6.220 6.310 1,081,155 -0.37(-5.54%)
Feb 20, 2024 6.480 6.690 6.425 6.680 625,503 +0.06(+0.91%)
Feb 16, 2024 6.860 6.970 6.190 6.620 1,067,388 -0.32(-4.61%)
Feb 15, 2024 6.990 7.030 6.800 6.940 830,141 +0.03(+0.43%)
Feb 14, 2024 6.750 6.940 6.635 6.910 972,457 +0.30(+4.54%)
Feb 13, 2024 6.640 6.795 6.520 6.610 1,231,294 -0.38(-5.44%)
Feb 12, 2024 6.620 7.000 6.600 6.990 1,429,623 +0.35(+5.27%)
Feb 09, 2024 6.500 6.640 6.455 6.640 899,397 +0.17(+2.63%)
Feb 08, 2024 6.060 6.500 6.050 6.470 1,010,489 +0.46(+7.65%)
Feb 07, 2024 6.030 6.080 5.890 6.010 831,453 +0.01(+0.17%)
Feb 06, 2024 5.690 6.035 5.685 6.000 1,117,277 +0.30(+5.26%)
Feb 05, 2024 5.970 5.970 5.650 5.700 1,713,667 -0.31(-5.16%)
Feb 02, 2024 5.460 6.105 5.281 6.010 2,160,083 +0.37(+6.56%)
Feb 01, 2024 4.750 5.830 4.735 5.640 5,625,806 -0.34(-5.69%)
Jan 31, 2024 6.060 6.325 5.980 5.980 1,162,046 -0.15(-2.45%)
Jan 30, 2024 6.550 6.550 5.945 6.130 1,253,108 -0.46(-6.98%)
Jan 29, 2024 6.390 6.620 6.295 6.590 1,292,271 +0.16(+2.49%)
Jan 26, 2024 6.500 6.640 6.331 6.430 832,394 -0.05(-0.77%)
Jan 25, 2024 6.760 6.760 6.370 6.480 2,248,082 -0.18(-2.70%)
Jan 24, 2024 7.050 7.050 6.570 6.660 1,337,542 -0.26(-3.76%)
Jan 23, 2024 7.140 7.150 6.810 6.920 465,549 -0.15(-2.12%)
Jan 22, 2024 6.890 7.165 6.885 7.070 701,208 +0.25(+3.67%)
Jan 19, 2024 6.800 7.000 6.782 6.820 643,946 +0.06(+0.89%)
Jan 18, 2024 6.680 6.780 6.620 6.760 853,888 +0.09(+1.35%)
Jan 17, 2024 6.840 6.840 6.540 6.670 1,884,208 -0.18(-2.63%)
Jan 16, 2024 6.740 6.980 6.655 6.850 872,951 +0.00(+0.00%)
Jan 12, 2024 7.110 7.130 6.790 6.850 1,125,864 -0.19(-2.70%)
Jan 11, 2024 7.080 7.170 6.910 7.040 885,992 -0.10(-1.40%)
Jan 10, 2024 7.610 7.610 7.115 7.140 709,977 -0.35(-4.67%)
Jan 09, 2024 7.570 7.770 7.360 7.490 798,181 -0.06(-0.79%)
Jan 08, 2024 7.470 7.690 7.340 7.550 1,225,113 +0.05(+0.67%)
Jan 05, 2024 7.500 7.675 7.380 7.500 2,153,880 -0.05(-0.66%)
Jan 04, 2024 7.330 7.560 7.230 7.550 1,562,957 +0.24(+3.28%)
Jan 03, 2024 7.610 7.610 7.150 7.310 1,434,106 -0.59(-7.47%)
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.