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

Lifestance Health Group Inc (NQ: LFST )

6.170 +0.060 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 6.940 6.960 6.750 6.870 560,072 -0.03(-0.43%)
Sep 28, 2023 6.860 6.980 6.830 6.900 341,178 +0.06(+0.88%)
Sep 27, 2023 6.810 6.870 6.695 6.840 646,577 +0.07(+1.03%)
Sep 26, 2023 6.980 7.060 6.730 6.770 429,367 -0.21(-3.01%)
Sep 25, 2023 6.890 7.020 6.960 6.980 563,875 +0.04(+0.58%)
Sep 22, 2023 6.880 7.015 6.785 6.940 351,717 +0.07(+1.02%)
Sep 21, 2023 7.110 7.110 6.850 6.870 487,883 -0.31(-4.32%)
Sep 20, 2023 7.150 7.400 7.000 7.180 1,121,575 +0.03(+0.42%)
Sep 19, 2023 6.980 7.160 6.780 7.150 1,297,502 +0.14(+2.00%)
Sep 18, 2023 7.030 7.125 6.970 7.010 1,177,275 +0.00(+0.00%)
Sep 15, 2023 6.880 7.095 6.860 7.010 1,255,607 +0.14(+2.04%)
Sep 14, 2023 6.950 7.030 6.835 6.870 550,770 -0.04(-0.58%)
Sep 13, 2023 7.030 7.110 6.872 6.910 603,525 -0.13(-1.85%)
Sep 12, 2023 7.150 7.280 6.950 7.040 783,479 -0.18(-2.49%)
Sep 11, 2023 7.210 7.350 7.170 7.220 509,604 +0.02(+0.28%)
Sep 08, 2023 7.230 7.310 7.130 7.200 713,953 -0.03(-0.41%)
Sep 07, 2023 7.220 7.310 7.120 7.230 766,475 -0.02(-0.28%)
Sep 06, 2023 7.610 7.740 7.190 7.250 2,280,813 -0.37(-4.86%)
Sep 05, 2023 7.850 7.850 7.550 7.620 486,978 -0.28(-3.54%)
Sep 01, 2023 8.220 8.360 7.875 7.900 551,633 -0.31(-3.78%)
Aug 31, 2023 8.400 8.435 8.130 8.210 830,406 -0.20(-2.38%)
Aug 30, 2023 8.040 8.560 8.040 8.410 824,806 +0.32(+3.96%)
Aug 29, 2023 7.880 8.215 7.830 8.090 661,888 +0.21(+2.66%)
Aug 28, 2023 7.600 7.935 7.559 7.880 657,669 +0.31(+4.10%)
Aug 25, 2023 7.680 7.680 7.495 7.570 527,767 +0.00(+0.00%)
Aug 24, 2023 7.600 7.660 7.520 7.570 482,448 -0.07(-0.92%)
Aug 23, 2023 7.930 8.000 7.615 7.640 559,346 -0.27(-3.41%)
Aug 22, 2023 7.830 7.980 7.740 7.910 750,187 +0.14(+1.80%)
Aug 21, 2023 7.560 7.790 7.520 7.770 561,093 +0.17(+2.24%)
Aug 18, 2023 7.650 7.685 7.480 7.600 532,883 +0.01(+0.13%)
Aug 17, 2023 7.650 7.740 7.250 7.590 1,094,542 -0.07(-0.91%)
Aug 16, 2023 7.990 8.050 7.650 7.660 721,504 -0.32(-4.01%)
Aug 15, 2023 8.010 8.070 7.811 7.980 1,238,199 -0.06(-0.75%)
Aug 14, 2023 8.120 8.300 8.020 8.040 848,890 -0.12(-1.47%)
Aug 11, 2023 8.250 8.305 8.100 8.160 792,323 -0.09(-1.09%)
Aug 10, 2023 8.110 8.370 7.970 8.250 1,157,334 +0.19(+2.36%)
Aug 09, 2023 8.700 9.030 8.000 8.060 1,825,264 -0.62(-7.14%)
Aug 08, 2023 8.870 8.875 8.585 8.680 1,144,340 -0.29(-3.23%)
Aug 07, 2023 9.000 9.080 8.862 8.970 498,760 -0.02(-0.22%)
Aug 04, 2023 9.200 9.220 8.940 8.990 968,314 -0.20(-2.18%)
Aug 03, 2023 9.140 9.230 9.040 9.190 384,455 +0.01(+0.11%)
Aug 02, 2023 9.310 9.450 9.080 9.180 636,886 -0.19(-2.03%)
Aug 01, 2023 9.390 9.500 9.295 9.370 514,568 -0.02(-0.21%)
Jul 31, 2023 9.130 9.410 9.120 9.390 641,699 +0.26(+2.85%)
Jul 28, 2023 9.100 9.220 9.020 9.130 371,742 +0.12(+1.33%)
Jul 27, 2023 9.320 9.320 8.950 9.010 507,369 -0.25(-2.70%)
Jul 26, 2023 9.100 9.290 9.051 9.260 532,730 +0.15(+1.65%)
Jul 25, 2023 9.010 9.155 8.930 9.110 470,501 +0.10(+1.11%)
Jul 24, 2023 8.820 9.045 8.820 9.010 627,512 +0.19(+2.15%)
Jul 21, 2023 9.160 9.210 8.760 8.820 1,263,040 -0.26(-2.86%)
Jul 20, 2023 9.100 9.180 8.970 9.080 541,342 -0.03(-0.33%)
Jul 19, 2023 9.260 9.387 8.950 9.110 605,780 -0.12(-1.30%)
Jul 18, 2023 9.310 9.400 9.110 9.230 724,270 -0.02(-0.22%)
Jul 17, 2023 9.350 9.520 9.085 9.250 819,738 -0.08(-0.86%)
Jul 14, 2023 8.790 9.429 8.710 9.330 1,249,647 +0.55(+6.26%)
Jul 13, 2023 8.740 8.920 8.690 8.780 414,442 +0.04(+0.46%)
Jul 12, 2023 8.940 8.990 8.695 8.740 565,767 -0.09(-1.02%)
Jul 11, 2023 8.870 8.980 8.755 8.830 602,176 -0.03(-0.34%)
Jul 10, 2023 8.650 8.955 8.600 8.860 738,585 +0.17(+1.96%)
Jul 07, 2023 8.840 8.920 8.645 8.690 717,926 -0.13(-1.47%)
Jul 06, 2023 8.600 9.000 8.300 8.820 1,703,568 +0.14(+1.61%)
Jul 05, 2023 8.810 8.966 8.625 8.680 892,786 -0.26(-2.91%)
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.