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 (%)
Nov 30, 2022 4.650 5.100 4.570 5.090 575,437 +0.46(+9.94%)
Nov 29, 2022 4.800 5.070 4.590 4.630 438,863 -0.11(-2.32%)
Nov 28, 2022 5.090 5.120 4.720 4.740 508,430 -0.36(-7.06%)
Nov 25, 2022 5.050 5.140 4.950 5.100 146,591 +0.07(+1.39%)
Nov 23, 2022 5.070 5.140 4.940 5.030 382,894 -0.03(-0.59%)
Nov 22, 2022 5.000 5.100 4.840 5.060 449,634 +0.11(+2.22%)
Nov 21, 2022 5.020 5.128 4.840 4.950 511,303 -0.03(-0.60%)
Nov 18, 2022 5.250 5.340 4.910 4.980 433,897 -0.11(-2.16%)
Nov 17, 2022 5.460 5.460 5.030 5.090 580,970 -0.49(-8.78%)
Nov 16, 2022 5.810 5.910 5.450 5.580 657,777 -0.30(-5.10%)
Nov 15, 2022 6.280 6.355 5.770 5.880 694,050 -0.24(-3.92%)
Nov 14, 2022 6.100 6.300 5.900 6.120 597,134 -0.03(-0.49%)
Nov 11, 2022 5.840 6.610 5.790 6.150 1,416,087 +0.62(+11.21%)
Nov 10, 2022 5.330 5.720 4.960 5.530 1,637,148 +0.44(+8.64%)
Nov 09, 2022 6.800 6.800 5.019 5.090 2,706,744 -2.07(-28.91%)
Nov 08, 2022 7.350 7.400 6.707 7.160 707,007 -0.15(-2.05%)
Nov 07, 2022 7.360 7.430 7.140 7.310 317,672 +0.06(+0.83%)
Nov 04, 2022 7.590 7.690 7.110 7.250 414,263 -0.19(-2.55%)
Nov 03, 2022 7.230 7.560 6.940 7.440 408,608 +0.01(+0.13%)
Nov 02, 2022 7.680 7.430 475,329 -0.26(-3.38%)
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.