Indicators

Lifestance Health Group Inc (NQ: LFST )

6.200 +0.040 (+0.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.