Indicators

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

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%)

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.