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

Lifestance Health Group Inc (NQ: LFST )

5.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 5.650 5.755 5.630 5.690 670,715 +0.07(+1.25%)
Apr 16, 2024 5.770 5.825 5.620 5.620 875,773 -0.23(-3.93%)
Apr 15, 2024 6.080 6.130 5.820 5.850 1,259,438 -0.20(-3.31%)
Apr 12, 2024 6.100 6.170 5.950 6.050 732,021 -0.08(-1.31%)
Apr 11, 2024 6.200 6.270 6.010 6.130 674,240 -0.01(-0.16%)
Apr 10, 2024 6.070 6.190 5.990 6.140 942,409 -0.15(-2.38%)
Apr 09, 2024 6.320 6.465 6.250 6.290 738,780 +0.00(+0.00%)
Apr 08, 2024 6.250 6.405 6.190 6.290 965,229 +0.11(+1.78%)
Apr 05, 2024 5.960 6.200 5.910 6.180 1,684,829 +0.17(+2.83%)
Apr 04, 2024 6.160 6.170 5.995 6.010 731,769 -0.04(-0.66%)
Apr 03, 2024 5.920 6.070 5.840 6.050 1,081,374 +0.06(+1.00%)
Apr 02, 2024 6.060 6.060 5.835 5.990 1,119,011 -0.21(-3.39%)
Apr 01, 2024 6.210 6.300 6.025 6.200 890,775 +0.03(+0.49%)
Mar 28, 2024 6.000 6.180 6.175 6.170 1,372,472 +0.15(+2.49%)
Mar 27, 2024 5.980 6.085 5.905 6.020 874,467 +0.07(+1.18%)
Mar 26, 2024 6.020 6.139 5.950 5.950 693,222 -0.09(-1.49%)
Mar 25, 2024 5.960 6.080 5.930 6.040 850,775 +0.11(+1.85%)
Mar 22, 2024 6.120 6.125 5.930 5.930 601,747 -0.15(-2.47%)
Mar 21, 2024 6.260 6.330 6.070 6.080 850,614 -0.17(-2.72%)
Mar 20, 2024 6.200 6.315 6.010 6.250 1,214,954 -0.07(-1.11%)
Mar 19, 2024 6.290 6.558 6.255 6.320 1,282,728 +0.05(+0.80%)
Mar 18, 2024 6.350 6.350 6.170 6.270 841,257 -0.09(-1.42%)
Mar 15, 2024 6.280 6.425 6.230 6.360 1,252,460 -0.02(-0.31%)
Mar 14, 2024 6.580 6.580 6.230 6.380 1,112,314 -0.23(-3.48%)
Mar 13, 2024 6.820 6.885 6.590 6.610 864,374 -0.27(-3.92%)
Mar 12, 2024 7.020 7.045 6.520 6.880 960,947 -0.21(-2.96%)
Mar 11, 2024 7.383 7.457 7.070 7.090 1,129,063 -0.12(-1.66%)
Mar 08, 2024 7.300 7.300 7.140 7.210 1,413,667 -0.00(-0.07%)
Mar 07, 2024 7.240 7.325 7.150 7.215 1,079,693 -0.03(-0.35%)
Mar 06, 2024 7.420 7.580 7.150 7.240 1,162,934 -0.14(-1.90%)
Mar 05, 2024 7.630 7.750 7.380 7.380 1,434,370 -0.38(-4.90%)
Mar 04, 2024 7.740 7.960 7.600 7.760 1,651,595 -0.03(-0.32%)
Mar 01, 2024 8.310 8.310 7.700 7.785 1,993,729 -0.56(-6.77%)
Feb 29, 2024 8.830 9.000 8.292 8.350 2,673,273 -0.36(-4.13%)
Feb 28, 2024 8.060 9.200 7.810 8.710 11,525,095 +2.01(+30.00%)
Feb 27, 2024 6.420 6.750 6.420 6.700 1,245,056 +0.31(+4.85%)
Feb 26, 2024 6.210 6.420 6.160 6.390 727,451 +0.16(+2.57%)
Feb 23, 2024 6.240 6.335 6.150 6.230 880,625 -0.03(-0.48%)
Feb 22, 2024 6.330 6.365 6.180 6.260 695,482 -0.05(-0.79%)
Feb 21, 2024 6.590 6.590 6.220 6.310 1,081,155 -0.37(-5.54%)
Feb 20, 2024 6.480 6.690 6.425 6.680 625,503 +0.06(+0.91%)
Feb 16, 2024 6.860 6.970 6.190 6.620 1,067,388 -0.32(-4.61%)
Feb 15, 2024 6.990 7.030 6.800 6.940 830,141 +0.03(+0.43%)
Feb 14, 2024 6.750 6.940 6.635 6.910 972,457 +0.30(+4.54%)
Feb 13, 2024 6.640 6.795 6.520 6.610 1,231,294 -0.38(-5.44%)
Feb 12, 2024 6.620 7.000 6.600 6.990 1,429,623 +0.35(+5.27%)
Feb 09, 2024 6.500 6.640 6.455 6.640 899,397 +0.17(+2.63%)
Feb 08, 2024 6.060 6.500 6.050 6.470 1,010,489 +0.46(+7.65%)
Feb 07, 2024 6.030 6.080 5.890 6.010 831,453 +0.01(+0.17%)
Feb 06, 2024 5.690 6.035 5.685 6.000 1,117,277 +0.30(+5.26%)
Feb 05, 2024 5.970 5.970 5.650 5.700 1,713,667 -0.31(-5.16%)
Feb 02, 2024 5.460 6.105 5.281 6.010 2,160,083 +0.37(+6.56%)
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.