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 (%)
Nov 30, 2023 6.780 6.890 6.740 6.870 694,021 +0.12(+1.78%)
Nov 29, 2023 6.750 6.880 6.690 6.750 405,504 +0.07(+1.05%)
Nov 28, 2023 6.610 6.740 6.520 6.680 546,200 +0.07(+1.06%)
Nov 27, 2023 6.540 6.740 6.480 6.610 631,148 +0.06(+0.92%)
Nov 24, 2023 6.390 6.605 6.320 6.550 275,673 +0.15(+2.34%)
Nov 22, 2023 6.250 6.445 6.220 6.400 574,449 +0.24(+3.90%)
Nov 21, 2023 6.170 6.220 6.040 6.160 510,440 -0.04(-0.65%)
Nov 20, 2023 6.270 6.300 6.150 6.200 414,227 +0.03(+0.49%)
Nov 17, 2023 6.170 6.250 6.080 6.170 640,566 +0.05(+0.82%)
Nov 16, 2023 6.130 6.130 5.895 6.120 686,304 +0.00(+0.00%)
Nov 15, 2023 6.210 6.430 5.770 6.120 692,004 -0.09(-1.45%)
Nov 14, 2023 5.940 6.235 5.940 6.210 726,626 +0.56(+9.91%)
Nov 13, 2023 5.460 5.675 5.400 5.650 598,822 +0.04(+0.71%)
Nov 10, 2023 5.560 5.695 5.445 5.610 979,172 -0.01(-0.18%)
Nov 09, 2023 5.860 5.860 5.590 5.620 787,474 -0.20(-3.44%)
Nov 08, 2023 5.920 6.040 5.510 5.820 1,333,161 -0.38(-6.13%)
Nov 07, 2023 5.830 6.210 5.825 6.200 742,939 +0.33(+5.62%)
Nov 06, 2023 6.090 6.160 5.830 5.870 631,962 -0.24(-3.93%)
Nov 03, 2023 6.000 6.185 5.980 6.110 1,001,726 +0.17(+2.86%)
Nov 02, 2023 5.790 5.950 5.700 5.940 1,085,289 +0.24(+4.21%)
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.