Skip to main content

Lifestance Health Group Inc (NQ: LFST )

5.540 +0.270 (+5.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 5.250 5.650 5.230 5.540 476,960 +0.27(+5.12%)
Jan 26, 2023 5.330 5.370 5.185 5.270 257,435 +0.02(+0.38%)
Jan 25, 2023 5.160 5.285 5.080 5.250 239,756 +0.04(+0.77%)
Jan 24, 2023 5.210 5.445 5.030 5.210 630,167 -0.04(-0.76%)
Jan 23, 2023 5.230 5.350 5.040 5.250 717,702 +0.04(+0.77%)
Jan 20, 2023 5.120 5.360 4.940 5.210 515,167 +0.15(+2.96%)
Jan 19, 2023 5.250 5.250 5.040 5.060 308,067 -0.28(-5.24%)
Jan 18, 2023 5.450 5.520 5.220 5.340 426,321 -0.10(-1.84%)
Jan 17, 2023 5.300 5.550 5.140 5.440 574,767 +0.11(+2.06%)
Jan 13, 2023 5.170 5.430 5.150 5.330 445,025 +0.11(+2.11%)
Jan 12, 2023 5.140 5.230 4.980 5.220 213,061 +0.13(+2.55%)
Jan 11, 2023 4.980 5.140 4.865 5.090 388,349 +0.11(+2.21%)
Jan 10, 2023 4.950 5.110 4.660 4.980 468,244 +0.02(+0.40%)
Jan 09, 2023 4.760 5.040 4.660 4.960 586,663 +0.24(+5.08%)
Jan 06, 2023 4.700 4.770 4.440 4.720 708,919 +0.32(+7.27%)
Jan 05, 2023 4.550 4.580 4.350 4.400 433,322 -0.20(-4.35%)
Jan 04, 2023 4.700 4.885 4.490 4.600 483,244 -0.05(-1.08%)
Jan 03, 2023 4.980 5.120 4.480 4.650 449,152 -0.29(-5.87%)
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%)
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.