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 (%)
Oct 31, 2023 5.730 5.930 5.635 5.830 538,589 +0.12(+2.10%)
Oct 30, 2023 5.720 5.800 5.640 5.710 831,745 +0.08(+1.42%)
Oct 27, 2023 5.700 5.720 5.570 5.630 902,485 -0.07(-1.23%)
Oct 26, 2023 5.560 5.825 5.560 5.700 1,179,818 +0.18(+3.26%)
Oct 25, 2023 5.590 5.670 5.500 5.520 2,011,326 -0.13(-2.30%)
Oct 24, 2023 5.280 5.685 5.230 5.650 2,252,794 +0.44(+8.45%)
Oct 23, 2023 5.280 5.370 5.110 5.210 1,362,828 -0.15(-2.80%)
Oct 20, 2023 5.530 5.620 5.250 5.360 1,232,550 -0.17(-3.07%)
Oct 19, 2023 6.030 6.035 5.420 5.530 3,398,311 -0.54(-8.90%)
Oct 18, 2023 6.190 6.200 6.060 6.070 419,300 -0.19(-3.04%)
Oct 17, 2023 6.270 6.435 6.100 6.260 453,731 +0.05(+0.81%)
Oct 16, 2023 6.230 6.287 6.150 6.210 452,606 +0.05(+0.81%)
Oct 13, 2023 6.250 6.390 6.135 6.160 493,026 -0.12(-1.91%)
Oct 12, 2023 6.620 6.620 6.265 6.280 389,115 -0.31(-4.70%)
Oct 11, 2023 6.650 6.730 6.450 6.590 406,959 -0.05(-0.75%)
Oct 10, 2023 6.560 6.770 6.540 6.640 484,890 +0.10(+1.53%)
Oct 09, 2023 6.560 6.625 6.400 6.540 431,000 -0.08(-1.21%)
Oct 06, 2023 6.270 6.630 6.250 6.620 879,190 +0.31(+4.91%)
Oct 05, 2023 6.380 6.435 6.195 6.310 661,138 -0.07(-1.10%)
Oct 04, 2023 6.350 6.470 6.220 6.380 667,763 +0.02(+0.31%)
Oct 03, 2023 6.520 6.540 6.300 6.360 867,175 -0.21(-3.20%)
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.