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

Lifestance Health Group Inc (NQ: LFST )

5.850 -0.200 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Apr 28, 2023 7.550 8.150 7.410 8.150 678,717 +0.40(+5.16%)
Apr 27, 2023 7.870 7.988 7.720 7.750 514,763 -0.07(-0.90%)
Apr 26, 2023 7.770 7.890 7.710 7.820 344,404 +0.04(+0.58%)
Apr 25, 2023 7.790 7.980 7.660 7.775 206,488 -0.06(-0.83%)
Apr 24, 2023 8.000 8.080 7.800 7.840 403,294 -0.19(-2.37%)
Apr 21, 2023 7.890 8.130 7.750 8.030 361,948 +0.16(+2.03%)
Apr 20, 2023 7.860 7.900 7.740 7.870 239,423 -0.02(-0.25%)
Apr 19, 2023 7.780 7.950 7.750 7.890 416,308 +0.03(+0.38%)
Apr 18, 2023 7.590 7.870 7.480 7.860 413,349 +0.35(+4.66%)
Apr 17, 2023 7.420 7.655 7.290 7.510 531,016 +0.05(+0.67%)
Apr 14, 2023 7.500 7.710 7.340 7.460 809,535 -0.06(-0.80%)
Apr 13, 2023 8.050 8.135 7.410 7.520 1,256,915 -0.39(-4.93%)
Apr 12, 2023 7.970 8.000 7.760 7.910 423,901 +0.03(+0.38%)
Apr 11, 2023 7.860 8.120 7.820 7.880 638,728 +0.01(+0.13%)
Apr 10, 2023 7.670 7.900 7.520 7.870 764,845 +0.02(+0.25%)
Apr 06, 2023 7.780 7.995 7.755 7.850 331,776 +0.05(+0.64%)
Apr 05, 2023 7.710 7.810 7.510 7.800 357,288 +0.04(+0.52%)
Apr 04, 2023 7.580 7.780 7.450 7.760 727,548 +0.27(+3.60%)
Apr 03, 2023 7.420 7.535 7.170 7.490 483,310 +0.06(+0.81%)
Mar 31, 2023 7.210 7.430 7.060 7.430 596,820 +0.24(+3.34%)
Mar 30, 2023 7.310 7.445 7.135 7.190 229,817 -0.01(-0.14%)
Mar 29, 2023 7.250 7.380 7.140 7.200 435,977 +0.06(+0.84%)
Mar 28, 2023 7.230 7.380 7.080 7.140 386,929 -0.14(-1.92%)
Mar 27, 2023 7.180 7.490 7.160 7.280 493,371 +0.03(+0.41%)
Mar 24, 2023 7.000 7.265 6.920 7.250 671,302 +0.18(+2.55%)
Mar 23, 2023 7.110 7.450 7.035 7.070 1,321,000 +0.07(+1.00%)
Mar 22, 2023 6.680 7.280 6.560 7.000 2,398,106 +0.32(+4.79%)
Mar 21, 2023 6.370 6.770 6.200 6.680 1,081,042 +0.35(+5.53%)
Mar 20, 2023 6.250 6.440 6.110 6.330 560,306 +0.06(+0.96%)
Mar 17, 2023 6.210 6.400 6.185 6.270 1,447,879 +0.02(+0.32%)
Mar 16, 2023 5.960 6.275 5.925 6.250 801,596 +0.28(+4.69%)
Mar 15, 2023 5.940 6.110 5.905 5.970 461,699 -0.13(-2.13%)
Mar 14, 2023 6.000 6.110 5.880 6.100 811,925 +0.23(+3.92%)
Mar 13, 2023 5.490 6.010 5.460 5.870 939,216 +0.17(+2.98%)
Mar 10, 2023 5.800 5.919 5.640 5.700 668,449 -0.09(-1.55%)
Mar 09, 2023 5.590 6.050 5.590 5.790 967,538 +0.19(+3.39%)
Mar 08, 2023 5.550 6.310 5.470 5.600 4,537,292 +0.86(+18.14%)
Mar 07, 2023 4.820 4.890 4.630 4.740 644,912 +0.06(+1.28%)
Mar 06, 2023 5.220 5.220 4.670 4.680 1,543,241 -0.45(-8.77%)
Mar 03, 2023 4.840 5.235 4.820 5.130 437,765 +0.27(+5.56%)
Mar 02, 2023 4.840 4.900 4.650 4.860 321,143 +0.07(+1.46%)
Mar 01, 2023 5.130 5.190 4.780 4.790 258,090 -0.33(-6.45%)
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%)
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.