Indicators

Lifestance Health Group Inc (NQ: LFST )

7.120 +0.140 (+2.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	7.310	7.490	6.720	6.770	616,010	-0.61(-8.27%)
Apr 28, 2022	8.010	8.100	6.910	7.380	1,090,274	-0.83(-10.11%)
Apr 27, 2022	8.750	8.982	8.130	8.210	563,338	-0.68(-7.65%)
Apr 26, 2022	9.220	9.260	8.850	8.890	471,688	-0.45(-4.82%)
Apr 25, 2022	9.430	9.789	9.260	9.340	476,329	-0.20(-2.10%)
Apr 22, 2022	10.33	10.57	9.490	9.540	388,789	-0.85(-8.18%)
Apr 21, 2022	11.00	11.25	10.36	10.39	542,510	-0.51(-4.68%)
Apr 20, 2022	10.27	10.99	10.15	10.90	455,837	+0.57(+5.52%)
Apr 19, 2022	9.780	10.37	9.550	10.33	366,035	+0.38(+3.82%)
Apr 18, 2022	10.95	10.95	9.950	9.950	483,467	-1.04(-9.46%)
Apr 14, 2022	10.64	11.00	10.64	10.99	521,039	+0.19(+1.76%)
Apr 13, 2022	10.39	10.86	10.33	10.80	531,666	+0.41(+3.95%)
Apr 12, 2022	9.990	10.73	9.990	10.39	583,319	+0.42(+4.21%)
Apr 11, 2022	9.870	10.16	9.700	9.970	343,550	+0.02(+0.20%)
Apr 08, 2022	10.03	10.21	9.620	9.950	259,017	+0.04(+0.40%)
Apr 07, 2022	10.13	10.56	9.850	9.910	519,494	-0.39(-3.79%)
Apr 06, 2022	10.22	10.35	9.760	10.30	493,425	-0.01(-0.10%)
Apr 05, 2022	10.42	10.70	10.25	10.31	373,220	-0.25(-2.37%)
Apr 04, 2022	10.26	10.71	10.09	10.56	555,562	+0.41(+4.04%)

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.