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 (%)
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.