Skip to main content

Lifestance Health Group Inc (NQ: LFST )

6.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.300 5.400 5.190 5.280 271,780 -0.01(-0.19%)
Jan 30, 2023 5.470 5.600 5.270 5.290 290,558 -0.25(-4.51%)
Jan 27, 2023 5.250 5.650 5.230 5.540 476,960 +0.27(+5.12%)
Jan 26, 2023 5.330 5.370 5.185 5.270 257,435 +0.02(+0.38%)
Jan 25, 2023 5.160 5.285 5.080 5.250 239,756 +0.04(+0.77%)
Jan 24, 2023 5.210 5.445 5.030 5.210 630,167 -0.04(-0.76%)
Jan 23, 2023 5.230 5.350 5.040 5.250 717,702 +0.04(+0.77%)
Jan 20, 2023 5.120 5.360 4.940 5.210 515,167 +0.15(+2.96%)
Jan 19, 2023 5.250 5.250 5.040 5.060 308,067 -0.28(-5.24%)
Jan 18, 2023 5.450 5.520 5.220 5.340 426,321 -0.10(-1.84%)
Jan 17, 2023 5.300 5.550 5.140 5.440 574,767 +0.11(+2.06%)
Jan 13, 2023 5.170 5.430 5.150 5.330 445,025 +0.11(+2.11%)
Jan 12, 2023 5.140 5.230 4.980 5.220 213,061 +0.13(+2.55%)
Jan 11, 2023 4.980 5.140 4.865 5.090 388,349 +0.11(+2.21%)
Jan 10, 2023 4.950 5.110 4.660 4.980 468,244 +0.02(+0.40%)
Jan 09, 2023 4.760 5.040 4.660 4.960 586,663 +0.24(+5.08%)
Jan 06, 2023 4.700 4.770 4.440 4.720 708,919 +0.32(+7.27%)
Jan 05, 2023 4.550 4.580 4.350 4.400 433,322 -0.20(-4.35%)
Jan 04, 2023 4.700 4.885 4.490 4.600 483,244 -0.05(-1.08%)
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.