Skip to main content

Lifestance Health Group Inc (NQ: LFST )

6.245 +0.225 (+3.74%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 8.250 8.505 8.190 8.500 680,001 +0.22(+2.66%)
May 05, 2023 8.120 8.350 8.120 8.280 364,365 +0.27(+3.37%)
May 04, 2023 8.010 8.110 7.805 8.010 555,544 -0.05(-0.62%)
May 03, 2023 8.000 8.310 7.650 8.060 544,917 +0.06(+0.75%)
May 02, 2023 8.160 8.190 7.980 8.000 549,999 -0.20(-2.44%)
May 01, 2023 8.140 8.240 7.990 8.200 365,162 +0.05(+0.61%)
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%)
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.