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

Lifestance Health Group Inc (NQ: LFST )

5.710 +0.020 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2022 6.820 7.670 7.630 1,101,397 +0.83(+12.21%)
Jan 28, 2022 6.670 6.800 6.420 6.800 1,612,373 +0.18(+2.72%)
Jan 27, 2022 7.050 7.120 6.575 6.620 715,446 -0.37(-5.29%)
Jan 26, 2022 7.510 7.630 6.910 6.990 821,330 -0.31(-4.25%)
Jan 25, 2022 7.380 7.620 7.070 7.300 645,715 -0.26(-3.44%)
Jan 24, 2022 7.580 7.610 6.880 7.560 1,308,894 -0.01(-0.13%)
Jan 21, 2022 7.670 8.067 7.445 7.570 689,796 -0.18(-2.32%)
Jan 20, 2022 7.850 8.400 7.680 7.750 886,014 -0.05(-0.64%)
Jan 19, 2022 8.040 8.220 7.635 7.800 667,545 -0.12(-1.52%)
Jan 18, 2022 8.450 8.775 7.870 7.920 1,563,284 -0.64(-7.48%)
Jan 14, 2022 8.560 0 +0.00(+0.00%)
Jan 13, 2022 9.870 10.17 8.500 8.560 1,705,592 -1.36(-13.71%)
Jan 12, 2022 10.31 10.54 9.880 9.920 1,671,086 -0.58(-5.52%)
Jan 11, 2022 9.970 10.77 9.960 10.50 792,426 +0.50(+5.00%)
Jan 10, 2022 9.260 10.01 8.950 10.00 777,676 +0.69(+7.41%)
Jan 07, 2022 9.210 9.525 9.020 9.310 549,965 +0.20(+2.20%)
Jan 06, 2022 9.530 9.730 9.090 9.110 560,095 -0.51(-5.30%)
Jan 05, 2022 9.900 10.28 9.540 9.620 1,160,036 -0.38(-3.80%)
Jan 04, 2022 10.00 10.48 9.840 10.00 613,996 +0.00(+0.00%)
Jan 03, 2022 9.730 10.12 9.280 10.00 410,979 +0.48(+5.04%)
Dec 31, 2021 9.600 9.814 9.450 9.520 221,824 -0.08(-0.83%)
Dec 30, 2021 9.650 9.810 9.430 9.600 502,195 +0.01(+0.10%)
Dec 29, 2021 10.11 10.26 9.480 9.590 577,481 -0.35(-3.52%)
Dec 28, 2021 10.33 10.50 9.900 9.940 549,276 -0.43(-4.15%)
Dec 27, 2021 10.20 10.61 10.18 10.37 520,462 +0.27(+2.67%)
Dec 23, 2021 10.08 10.24 9.660 10.10 445,879 +0.15(+1.51%)
Dec 22, 2021 9.850 10.08 9.695 9.950 427,836 +0.07(+0.71%)
Dec 21, 2021 9.800 10.07 9.760 9.880 760,752 +0.21(+2.17%)
Dec 20, 2021 9.350 9.770 9.040 9.670 515,319 +0.01(+0.10%)
Dec 17, 2021 9.190 9.740 8.580 9.660 1,254,213 +0.46(+5.00%)
Dec 16, 2021 9.510 9.680 9.165 9.200 1,285,506 -0.25(-2.65%)
Dec 15, 2021 9.660 9.660 9.060 9.450 806,139 -0.18(-1.87%)
Dec 14, 2021 9.440 9.840 9.190 9.630 1,166,188 +0.08(+0.84%)
Dec 13, 2021 9.200 9.690 9.051 9.550 1,254,883 +0.28(+3.02%)
Dec 10, 2021 9.160 9.940 9.040 9.270 1,093,590 +0.04(+0.43%)
Dec 09, 2021 9.290 10.25 9.170 9.230 2,543,185 -0.27(-2.84%)
Dec 08, 2021 9.060 9.630 8.930 9.500 2,273,942 +0.16(+1.71%)
Dec 07, 2021 8.990 9.720 8.990 9.340 3,880,456 +0.55(+6.26%)
Dec 06, 2021 8.560 8.890 7.870 8.790 2,004,056 +0.12(+1.38%)
Dec 03, 2021 8.900 8.940 8.290 8.670 2,424,253 -0.25(-2.80%)
Dec 02, 2021 7.920 8.990 7.800 8.920 1,128,634 +1.02(+12.91%)
Dec 01, 2021 8.080 8.480 7.640 7.900 2,447,904 -0.04(-0.50%)
Nov 30, 2021 8.310 8.540 7.670 7.940 1,617,987 -0.32(-3.87%)
Nov 29, 2021 8.020 8.370 7.770 8.260 1,703,453 +0.35(+4.42%)
Nov 26, 2021 8.100 8.200 7.760 7.910 382,234 -0.41(-4.93%)
Nov 24, 2021 8.220 8.380 8.070 8.320 940,210 -0.01(-0.12%)
Nov 23, 2021 8.460 8.580 8.020 8.330 2,324,460 -0.22(-2.57%)
Nov 22, 2021 8.640 8.820 8.350 8.550 1,723,484 -0.10(-1.16%)
Nov 19, 2021 8.700 9.030 8.538 8.650 908,638 -0.12(-1.37%)
Nov 18, 2021 9.310 9.397 8.710 8.770 1,154,483 -0.60(-6.40%)
Nov 17, 2021 10.28 10.28 9.360 9.370 808,501 -0.79(-7.78%)
Nov 16, 2021 10.61 10.61 10.07 10.16 559,154 -0.43(-4.06%)
Nov 15, 2021 10.30 10.83 10.13 10.59 591,398 +0.25(+2.42%)
Nov 12, 2021 10.42 10.61 9.925 10.34 1,478,460 +0.13(+1.27%)
Nov 11, 2021 10.65 11.30 10.14 10.21 1,598,998 -0.55(-5.11%)
Nov 10, 2021 9.510 10.76 1,634,135 +1.03(+10.59%)
Nov 09, 2021 10.50 10.99 8.300 9.730 5,553,510 -3.10(-24.16%)
Nov 08, 2021 13.68 13.83 12.68 12.83 919,781 -0.56(-4.18%)
Nov 05, 2021 13.19 13.56 12.98 13.39 393,619 +0.29(+2.21%)
Nov 04, 2021 13.23 13.67 12.97 13.10 356,030 -0.04(-0.30%)
Nov 03, 2021 12.50 13.18 12.24 13.14 355,820 +0.72(+5.80%)
Nov 02, 2021 12.83 12.83 12.07 12.42 588,653 -0.42(-3.27%)
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.