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 (%)
Oct 31, 2022 7.650 7.735 7.380 7.550 605,892 -0.17(-2.20%)
Oct 28, 2022 7.550 7.810 7.330 7.720 567,065 +0.17(+2.25%)
Oct 27, 2022 7.800 7.800 7.500 7.550 296,369 -0.20(-2.58%)
Oct 26, 2022 7.810 8.050 7.700 7.750 742,529 +0.06(+0.78%)
Oct 25, 2022 7.140 7.760 6.955 7.690 817,213 +0.59(+8.31%)
Oct 24, 2022 7.110 7.110 6.680 7.100 408,273 +0.03(+0.42%)
Oct 21, 2022 7.240 7.280 6.770 7.070 580,452 -0.22(-3.02%)
Oct 20, 2022 7.300 7.510 6.860 7.290 299,121 -0.03(-0.41%)
Oct 19, 2022 7.950 7.950 7.130 7.320 507,423 -0.65(-8.16%)
Oct 18, 2022 8.330 8.340 7.870 7.970 407,124 -0.09(-1.12%)
Oct 17, 2022 8.030 8.210 7.800 8.060 559,096 +0.10(+1.26%)
Oct 14, 2022 8.420 8.500 7.910 7.960 398,069 -0.41(-4.90%)
Oct 13, 2022 7.530 8.400 7.410 8.370 504,634 +0.59(+7.58%)
Oct 12, 2022 7.770 7.910 7.515 7.780 288,148 +0.06(+0.78%)
Oct 11, 2022 7.570 7.915 7.245 7.720 344,512 +0.08(+1.05%)
Oct 10, 2022 7.530 7.835 7.270 7.640 489,707 +0.13(+1.73%)
Oct 07, 2022 7.180 7.580 7.180 7.510 960,139 +0.06(+0.81%)
Oct 06, 2022 7.520 7.770 7.385 7.450 429,958 -0.17(-2.23%)
Oct 05, 2022 7.530 7.710 7.370 7.620 494,540 -0.04(-0.52%)
Oct 04, 2022 7.240 7.740 7.160 7.660 428,052 +0.59(+8.35%)
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.