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

Lifestance Health Group Inc (NQ: LFST )

6.860 -0.260 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2022 7.410 7.410 6.620 6.620 602,775 -0.67(-9.19%)
Sep 29, 2022 7.720 7.720 7.230 7.290 394,209 -0.55(-7.02%)
Sep 28, 2022 7.520 7.860 7.370 7.840 342,346 +0.44(+5.95%)
Sep 27, 2022 7.570 7.640 7.330 7.400 427,097 -0.05(-0.67%)
Sep 26, 2022 7.440 7.690 7.330 7.450 393,597 +0.00(+0.00%)
Sep 23, 2022 7.580 7.580 7.170 7.450 748,127 -0.15(-1.97%)
Sep 22, 2022 7.710 7.710 7.350 7.600 510,140 -0.16(-2.06%)
Sep 21, 2022 8.150 8.250 7.700 7.760 389,556 -0.31(-3.84%)
Sep 20, 2022 8.170 8.310 8.000 8.070 628,796 -0.21(-2.54%)
Sep 19, 2022 8.450 8.530 7.950 8.280 599,147 -0.37(-4.28%)
Sep 16, 2022 8.710 9.050 8.583 8.650 4,294,767 -0.32(-3.57%)
Sep 15, 2022 8.270 9.170 8.270 8.970 882,288 +0.55(+6.53%)
Sep 14, 2022 8.240 8.640 7.940 8.420 853,551 +0.24(+2.93%)
Sep 13, 2022 8.370 8.830 8.135 8.180 769,480 -0.48(-5.54%)
Sep 12, 2022 9.180 9.250 8.330 8.660 964,385 -0.57(-6.18%)
Sep 09, 2022 9.110 9.400 8.680 9.230 1,262,511 -0.34(-3.55%)
Sep 08, 2022 7.540 10.50 7.470 9.570 6,749,729 +1.96(+25.76%)
Sep 07, 2022 7.130 7.800 7.078 7.610 542,657 +0.35(+4.82%)
Sep 06, 2022 6.980 8.100 6.910 7.260 1,302,076 +0.44(+6.45%)
Sep 02, 2022 6.460 6.980 6.390 6.820 658,947 +0.20(+3.02%)
Sep 01, 2022 6.180 6.640 6.060 6.620 311,526 +0.33(+5.25%)
Aug 31, 2022 6.210 6.330 6.100 6.290 261,936 +0.13(+2.11%)
Aug 30, 2022 6.300 6.460 6.150 6.160 279,477 -0.12(-1.91%)
Aug 29, 2022 6.480 6.480 6.210 6.280 154,108 -0.26(-3.98%)
Aug 26, 2022 6.910 6.910 6.480 6.540 227,625 -0.37(-5.35%)
Aug 25, 2022 7.100 7.220 6.770 6.910 186,110 -0.12(-1.71%)
Aug 24, 2022 7.270 7.305 6.920 7.030 263,934 -0.09(-1.26%)
Aug 23, 2022 6.820 7.150 6.755 7.120 342,175 +0.33(+4.86%)
Aug 22, 2022 6.520 6.940 6.510 6.790 240,700 +0.11(+1.65%)
Aug 19, 2022 6.880 6.880 6.570 6.680 216,966 -0.30(-4.30%)
Aug 18, 2022 7.140 7.140 6.590 6.980 522,541 -0.23(-3.19%)
Aug 17, 2022 7.810 7.880 7.200 7.210 299,790 -0.79(-9.88%)
Aug 16, 2022 7.920 8.120 7.740 8.000 234,951 +0.12(+1.52%)
Aug 15, 2022 8.120 8.230 7.660 7.880 373,971 -0.32(-3.90%)
Aug 12, 2022 8.150 8.370 8.080 8.200 511,246 -0.05(-0.61%)
Aug 11, 2022 7.900 8.450 7.690 8.250 1,126,015 +0.39(+4.96%)
Aug 10, 2022 6.500 7.860 5.850 7.860 1,052,342 +1.16(+17.31%)
Aug 09, 2022 7.400 7.590 6.655 6.700 1,607,973 -0.70(-9.46%)
Aug 08, 2022 7.310 7.450 7.190 7.400 434,252 +0.15(+2.07%)
Aug 05, 2022 7.030 7.275 6.950 7.250 392,347 +0.12(+1.68%)
Aug 04, 2022 7.200 7.350 7.000 7.130 326,571 -0.05(-0.70%)
Aug 03, 2022 6.820 7.260 6.660 7.180 1,177,221 +0.42(+6.21%)
Aug 02, 2022 6.180 6.800 6.180 6.760 377,081 +0.54(+8.68%)
Aug 01, 2022 5.870 6.250 5.800 6.220 260,794 +0.26(+4.36%)
Jul 29, 2022 5.870 6.140 5.560 5.960 210,805 +0.05(+0.85%)
Jul 28, 2022 5.830 6.190 5.660 5.910 180,156 +0.05(+0.85%)
Jul 27, 2022 5.860 5.895 5.630 5.860 226,300 +0.19(+3.35%)
Jul 26, 2022 5.730 6.000 5.567 5.670 299,928 -0.09(-1.56%)
Jul 25, 2022 5.980 5.995 5.660 5.760 236,427 -0.23(-3.84%)
Jul 22, 2022 6.500 6.540 5.900 5.990 271,868 -0.52(-7.99%)
Jul 21, 2022 6.110 6.660 6.110 6.510 761,908 +0.41(+6.72%)
Jul 20, 2022 6.310 6.510 6.080 6.100 672,611 -0.18(-2.87%)
Jul 19, 2022 6.320 6.340 6.190 6.280 471,191 +0.09(+1.45%)
Jul 18, 2022 6.120 6.310 6.000 6.190 1,388,907 +0.20(+3.34%)
Jul 15, 2022 5.720 6.000 5.540 5.990 1,066,533 +0.43(+7.73%)
Jul 14, 2022 5.390 5.570 5.335 5.560 390,118 +0.12(+2.21%)
Jul 13, 2022 5.580 5.720 5.340 5.440 785,139 -0.29(-5.06%)
Jul 12, 2022 5.880 5.940 5.680 5.730 511,255 -0.12(-2.05%)
Jul 11, 2022 6.030 6.030 5.730 5.850 451,122 -0.18(-2.99%)
Jul 08, 2022 6.170 6.305 6.005 6.030 991,228 -0.18(-2.90%)
Jul 07, 2022 5.890 6.285 5.458 6.210 2,859,398 +0.36(+6.15%)
Jul 06, 2022 5.590 5.900 5.540 5.850 983,489 +0.29(+5.22%)
Jul 05, 2022 5.340 5.710 5.231 5.560 938,311 +0.07(+1.28%)
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.