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

Lifestance Health Group Inc (NQ: LFST )

6.860 -0.260 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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.