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

Lifestance Health Group Inc (NQ: LFST )

6.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 30, 2022 4.630 4.980 4.560 4.940 404,803 +0.26(+5.56%)
Dec 29, 2022 4.350 4.720 4.290 4.680 267,161 +0.36(+8.33%)
Dec 28, 2022 4.420 4.690 4.220 4.320 288,693 -0.12(-2.70%)
Dec 27, 2022 4.650 4.713 4.410 4.440 381,103 -0.18(-3.90%)
Dec 23, 2022 4.920 5.030 4.570 4.620 314,672 -0.33(-6.67%)
Dec 22, 2022 4.750 4.960 4.700 4.950 254,179 +0.17(+3.56%)
Dec 21, 2022 4.640 4.960 4.620 4.780 251,216 +0.20(+4.37%)
Dec 20, 2022 4.660 4.805 4.550 4.580 431,521 -0.12(-2.55%)
Dec 19, 2022 5.140 5.140 4.650 4.700 419,092 -0.36(-7.11%)
Dec 16, 2022 4.960 5.130 4.960 5.060 651,714 -0.05(-0.98%)
Dec 15, 2022 5.120 5.190 4.985 5.110 294,637 -0.10(-1.92%)
Dec 14, 2022 5.230 5.400 5.080 5.210 507,338 -0.01(-0.19%)
Dec 13, 2022 5.240 5.470 5.040 5.220 532,309 +0.22(+4.40%)
Dec 12, 2022 4.940 5.040 4.870 5.000 245,524 +0.04(+0.81%)
Dec 09, 2022 5.520 5.610 4.940 4.960 411,015 -0.67(-11.90%)
Dec 08, 2022 5.730 5.840 5.610 5.630 419,969 -0.06(-1.05%)
Dec 07, 2022 5.620 5.940 5.560 5.690 376,936 +0.06(+1.07%)
Dec 06, 2022 5.680 5.700 5.480 5.630 274,403 -0.04(-0.71%)
Dec 05, 2022 5.680 5.810 5.495 5.670 485,896 -0.04(-0.70%)
Dec 02, 2022 5.490 5.760 5.310 5.710 365,732 +0.16(+2.88%)
Dec 01, 2022 5.150 5.630 5.100 5.550 688,098 +0.46(+9.04%)
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%)
Nov 01, 2022 7.690 7.820 7.500 7.690 416,475 +0.14(+1.85%)
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.