Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifestance Health Group Inc (NQ: LFST )

5.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 28, 2023 5.060 5.220 4.905 5.120 240,826 +0.08(+1.59%)
Feb 27, 2023 4.930 5.080 4.920 5.040 286,331 +0.13(+2.65%)
Feb 24, 2023 5.110 5.120 4.850 4.910 246,510 -0.30(-5.76%)
Feb 23, 2023 5.360 5.360 5.080 5.210 225,366 -0.03(-0.57%)
Feb 22, 2023 5.180 5.300 5.127 5.240 187,370 +0.08(+1.55%)
Feb 21, 2023 5.340 5.380 5.105 5.160 216,638 -0.29(-5.32%)
Feb 17, 2023 5.670 5.670 5.380 5.450 317,883 -0.17(-3.02%)
Feb 16, 2023 5.290 5.730 5.250 5.620 483,838 +0.23(+4.27%)
Feb 15, 2023 5.190 5.440 4.950 5.390 323,126 +0.19(+3.65%)
Feb 14, 2023 4.940 5.280 4.820 5.200 351,462 +0.22(+4.42%)
Feb 13, 2023 5.000 5.125 4.920 4.980 286,355 +0.00(+0.00%)
Feb 10, 2023 5.050 5.100 4.950 4.980 426,000 -0.09(-1.78%)
Feb 09, 2023 5.170 5.225 5.020 5.070 242,311 -0.02(-0.39%)
Feb 08, 2023 5.270 5.380 5.050 5.090 332,405 -0.23(-4.32%)
Feb 07, 2023 5.240 5.350 5.135 5.320 282,523 +0.08(+1.53%)
Feb 06, 2023 5.400 5.555 5.140 5.240 369,119 -0.29(-5.24%)
Feb 03, 2023 5.310 5.680 5.250 5.530 413,595 +0.09(+1.65%)
Feb 02, 2023 5.480 5.570 5.290 5.440 489,132 +0.05(+0.93%)
Feb 01, 2023 5.280 5.430 5.240 5.390 480,975 +0.11(+2.08%)
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%)
Jan 03, 2023 4.980 5.120 4.480 4.650 449,152 -0.29(-5.87%)
Dec 30, 2022 4.630 4.980 4.560 4.940 404,803 +0.26(+5.56%)
Dec 29, 2022 4.350 4.720 4.290 4.680 267,161 +0.36(+8.33%)
Dec 28, 2022 4.420 4.690 4.220 4.320 288,693 -0.12(-2.70%)
Dec 27, 2022 4.650 4.713 4.410 4.440 381,103 -0.18(-3.90%)
Dec 23, 2022 4.920 5.030 4.570 4.620 314,672 -0.33(-6.67%)
Dec 22, 2022 4.750 4.960 4.700 4.950 254,179 +0.17(+3.56%)
Dec 21, 2022 4.640 4.960 4.620 4.780 251,216 +0.20(+4.37%)
Dec 20, 2022 4.660 4.805 4.550 4.580 431,521 -0.12(-2.55%)
Dec 19, 2022 5.140 5.140 4.650 4.700 419,092 -0.36(-7.11%)
Dec 16, 2022 4.960 5.130 4.960 5.060 651,714 -0.05(-0.98%)
Dec 15, 2022 5.120 5.190 4.985 5.110 294,637 -0.10(-1.92%)
Dec 14, 2022 5.230 5.400 5.080 5.210 507,338 -0.01(-0.19%)
Dec 13, 2022 5.240 5.470 5.040 5.220 532,309 +0.22(+4.40%)
Dec 12, 2022 4.940 5.040 4.870 5.000 245,524 +0.04(+0.81%)
Dec 09, 2022 5.520 5.610 4.940 4.960 411,015 -0.67(-11.90%)
Dec 08, 2022 5.730 5.840 5.610 5.630 419,969 -0.06(-1.05%)
Dec 07, 2022 5.620 5.940 5.560 5.690 376,936 +0.06(+1.07%)
Dec 06, 2022 5.680 5.700 5.480 5.630 274,403 -0.04(-0.71%)
Dec 05, 2022 5.680 5.810 5.495 5.670 485,896 -0.04(-0.70%)
Dec 02, 2022 5.490 5.760 5.310 5.710 365,732 +0.16(+2.88%)
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.