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

Lifestance Health Group Inc (NQ: LFST )

6.200 +0.040 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2023 8.000 8.240 7.950 8.190 1,770,290 +0.18(+2.25%)
May 30, 2023 7.900 8.160 7.820 8.010 750,335 +0.11(+1.39%)
May 26, 2023 8.010 8.010 7.720 7.900 1,421,865 -0.23(-2.83%)
May 25, 2023 8.160 8.230 7.970 8.130 751,669 -0.08(-0.97%)
May 24, 2023 8.220 8.415 8.150 8.210 437,405 -0.06(-0.73%)
May 23, 2023 8.290 8.510 8.140 8.270 586,009 -0.04(-0.48%)
May 22, 2023 8.390 8.600 8.270 8.310 469,870 -0.05(-0.60%)
May 19, 2023 8.380 8.525 8.245 8.360 596,395 +0.13(+1.58%)
May 18, 2023 8.190 8.300 8.140 8.230 276,207 +0.02(+0.24%)
May 17, 2023 8.320 8.410 8.150 8.210 328,006 -0.07(-0.91%)
May 16, 2023 8.350 8.379 8.140 8.285 377,730 -0.16(-1.95%)
May 15, 2023 8.260 8.450 8.220 8.450 520,931 -0.09(-1.05%)
May 12, 2023 8.330 8.800 8.190 8.540 828,893 +0.30(+3.64%)
May 11, 2023 8.400 8.690 8.161 8.240 424,311 -0.02(-0.24%)
May 10, 2023 8.560 8.700 7.970 8.260 782,201 -0.10(-1.20%)
May 09, 2023 8.420 8.420 8.200 8.360 567,741 -0.14(-1.65%)
May 08, 2023 8.250 8.505 8.190 8.500 680,001 +0.22(+2.66%)
May 05, 2023 8.120 8.350 8.120 8.280 364,365 +0.27(+3.37%)
May 04, 2023 8.010 8.110 7.805 8.010 555,544 -0.05(-0.62%)
May 03, 2023 8.000 8.310 7.650 8.060 544,917 +0.06(+0.75%)
May 02, 2023 8.160 8.190 7.980 8.000 549,999 -0.20(-2.44%)
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.