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 (%)
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%)
Jan 02, 2024 7.730 8.015 7.700 7.900 1,082,912 +0.07(+0.89%)
Dec 29, 2023 7.770 7.980 7.410 7.830 998,097 -0.05(-0.63%)
Dec 28, 2023 7.780 7.955 7.491 7.880 817,078 -0.03(-0.38%)
Dec 27, 2023 7.860 7.950 7.780 7.910 454,992 +0.08(+1.02%)
Dec 26, 2023 7.690 7.850 7.630 7.830 362,423 +0.16(+2.09%)
Dec 22, 2023 7.670 7.760 7.560 7.670 475,893 +0.07(+0.92%)
Dec 21, 2023 7.400 7.610 7.390 7.600 515,201 +0.29(+3.97%)
Dec 20, 2023 7.410 7.570 7.290 7.310 595,094 -0.11(-1.48%)
Dec 19, 2023 7.330 7.460 7.060 7.420 820,921 +0.18(+2.49%)
Dec 18, 2023 7.280 7.320 7.200 7.240 664,300 -0.03(-0.41%)
Dec 15, 2023 7.570 7.590 7.195 7.270 1,392,914 -0.25(-3.32%)
Dec 14, 2023 7.080 7.650 7.080 7.520 1,342,839 +0.47(+6.67%)
Dec 13, 2023 6.740 7.060 6.700 7.050 832,598 +0.28(+4.14%)
Dec 12, 2023 6.720 6.920 6.620 6.770 3,223,848 +0.08(+1.20%)
Dec 11, 2023 6.690 6.710 6.511 6.690 549,382 +0.00(+0.00%)
Dec 08, 2023 6.610 6.865 6.610 6.690 906,763 +0.06(+0.90%)
Dec 07, 2023 6.800 6.800 6.510 6.630 757,840 -0.02(-0.30%)
Dec 06, 2023 6.550 6.720 6.429 6.650 5,166,458 +0.17(+2.62%)
Dec 05, 2023 6.570 6.610 6.160 6.480 742,958 -0.15(-2.26%)
Dec 04, 2023 6.540 6.638 6.403 6.630 1,601,044 +0.08(+1.22%)
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.