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

Lifestance Health Group Inc (NQ: LFST )

6.170 -0.090 (-1.44%)
Streaming Delayed Price Updated: 12:13 PM EDT, Apr 30, 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 (%)
Aug 31, 2022 6.210 6.330 6.100 6.290 261,936 +0.13(+2.11%)
Aug 30, 2022 6.300 6.460 6.150 6.160 279,477 -0.12(-1.91%)
Aug 29, 2022 6.480 6.480 6.210 6.280 154,108 -0.26(-3.98%)
Aug 26, 2022 6.910 6.910 6.480 6.540 227,625 -0.37(-5.35%)
Aug 25, 2022 7.100 7.220 6.770 6.910 186,110 -0.12(-1.71%)
Aug 24, 2022 7.270 7.305 6.920 7.030 263,934 -0.09(-1.26%)
Aug 23, 2022 6.820 7.150 6.755 7.120 342,175 +0.33(+4.86%)
Aug 22, 2022 6.520 6.940 6.510 6.790 240,700 +0.11(+1.65%)
Aug 19, 2022 6.880 6.880 6.570 6.680 216,966 -0.30(-4.30%)
Aug 18, 2022 7.140 7.140 6.590 6.980 522,541 -0.23(-3.19%)
Aug 17, 2022 7.810 7.880 7.200 7.210 299,790 -0.79(-9.88%)
Aug 16, 2022 7.920 8.120 7.740 8.000 234,951 +0.12(+1.52%)
Aug 15, 2022 8.120 8.230 7.660 7.880 373,971 -0.32(-3.90%)
Aug 12, 2022 8.150 8.370 8.080 8.200 511,246 -0.05(-0.61%)
Aug 11, 2022 7.900 8.450 7.690 8.250 1,126,015 +0.39(+4.96%)
Aug 10, 2022 6.500 7.860 5.850 7.860 1,052,342 +1.16(+17.31%)
Aug 09, 2022 7.400 7.590 6.655 6.700 1,607,973 -0.70(-9.46%)
Aug 08, 2022 7.310 7.450 7.190 7.400 434,252 +0.15(+2.07%)
Aug 05, 2022 7.030 7.275 6.950 7.250 392,347 +0.12(+1.68%)
Aug 04, 2022 7.200 7.350 7.000 7.130 326,571 -0.05(-0.70%)
Aug 03, 2022 6.820 7.260 6.660 7.180 1,177,221 +0.42(+6.21%)
Aug 02, 2022 6.180 6.800 6.180 6.760 377,081 +0.54(+8.68%)
Aug 01, 2022 5.870 6.250 5.800 6.220 260,794 +0.26(+4.36%)
Jul 29, 2022 5.870 6.140 5.560 5.960 210,805 +0.05(+0.85%)
Jul 28, 2022 5.830 6.190 5.660 5.910 180,156 +0.05(+0.85%)
Jul 27, 2022 5.860 5.895 5.630 5.860 226,300 +0.19(+3.35%)
Jul 26, 2022 5.730 6.000 5.567 5.670 299,928 -0.09(-1.56%)
Jul 25, 2022 5.980 5.995 5.660 5.760 236,427 -0.23(-3.84%)
Jul 22, 2022 6.500 6.540 5.900 5.990 271,868 -0.52(-7.99%)
Jul 21, 2022 6.110 6.660 6.110 6.510 761,908 +0.41(+6.72%)
Jul 20, 2022 6.310 6.510 6.080 6.100 672,611 -0.18(-2.87%)
Jul 19, 2022 6.320 6.340 6.190 6.280 471,191 +0.09(+1.45%)
Jul 18, 2022 6.120 6.310 6.000 6.190 1,388,907 +0.20(+3.34%)
Jul 15, 2022 5.720 6.000 5.540 5.990 1,066,533 +0.43(+7.73%)
Jul 14, 2022 5.390 5.570 5.335 5.560 390,118 +0.12(+2.21%)
Jul 13, 2022 5.580 5.720 5.340 5.440 785,139 -0.29(-5.06%)
Jul 12, 2022 5.880 5.940 5.680 5.730 511,255 -0.12(-2.05%)
Jul 11, 2022 6.030 6.030 5.730 5.850 451,122 -0.18(-2.99%)
Jul 08, 2022 6.170 6.305 6.005 6.030 991,228 -0.18(-2.90%)
Jul 07, 2022 5.890 6.285 5.458 6.210 2,859,398 +0.36(+6.15%)
Jul 06, 2022 5.590 5.900 5.540 5.850 983,489 +0.29(+5.22%)
Jul 05, 2022 5.340 5.710 5.231 5.560 938,311 +0.07(+1.28%)
Jul 01, 2022 5.610 5.690 5.410 5.490 845,716 -0.07(-1.26%)
Jun 30, 2022 5.500 5.640 5.320 5.560 805,859 -0.01(-0.18%)
Jun 29, 2022 5.890 5.960 5.540 5.570 596,434 -0.33(-5.59%)
Jun 28, 2022 6.030 6.225 5.860 5.900 825,098 -0.07(-1.17%)
Jun 27, 2022 6.330 6.450 5.810 5.970 401,588 -0.31(-4.94%)
Jun 24, 2022 6.330 6.377 6.040 6.280 1,879,260 -0.02(-0.32%)
Jun 23, 2022 5.800 6.350 5.790 6.300 617,989 +0.56(+9.76%)
Jun 22, 2022 5.510 5.875 5.510 5.740 385,081 +0.14(+2.50%)
Jun 21, 2022 5.370 5.740 5.235 5.600 395,259 +0.37(+7.07%)
Jun 17, 2022 5.440 5.490 5.130 5.230 878,744 -0.15(-2.79%)
Jun 16, 2022 5.590 5.630 5.340 5.380 901,984 -0.39(-6.76%)
Jun 15, 2022 5.960 6.080 5.500 5.770 1,361,929 -0.24(-3.99%)
Jun 14, 2022 6.050 6.190 5.835 6.010 597,313 +0.02(+0.33%)
Jun 13, 2022 5.310 6.220 4.770 5.990 2,630,146 -0.86(-12.55%)
Jun 10, 2022 6.980 6.990 6.780 6.850 541,142 -0.30(-4.20%)
Jun 09, 2022 7.380 7.418 7.060 7.150 489,879 -0.29(-3.90%)
Jun 08, 2022 7.420 7.600 7.250 7.440 421,373 -0.06(-0.80%)
Jun 07, 2022 7.340 7.640 7.240 7.500 473,464 +0.04(+0.54%)
Jun 06, 2022 7.610 7.725 7.380 7.460 1,100,787 -0.03(-0.40%)
Jun 03, 2022 7.440 7.530 7.192 7.490 669,160 -0.01(-0.13%)
Jun 02, 2022 6.880 7.510 6.745 7.500 745,550 +0.65(+9.49%)
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.