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 (%)
Sep 30, 2022 7.410 7.410 6.620 6.620 602,775 -0.67(-9.19%)
Sep 29, 2022 7.720 7.720 7.230 7.290 394,209 -0.55(-7.02%)
Sep 28, 2022 7.520 7.860 7.370 7.840 342,346 +0.44(+5.95%)
Sep 27, 2022 7.570 7.640 7.330 7.400 427,097 -0.05(-0.67%)
Sep 26, 2022 7.440 7.690 7.330 7.450 393,597 +0.00(+0.00%)
Sep 23, 2022 7.580 7.580 7.170 7.450 748,127 -0.15(-1.97%)
Sep 22, 2022 7.710 7.710 7.350 7.600 510,140 -0.16(-2.06%)
Sep 21, 2022 8.150 8.250 7.700 7.760 389,556 -0.31(-3.84%)
Sep 20, 2022 8.170 8.310 8.000 8.070 628,796 -0.21(-2.54%)
Sep 19, 2022 8.450 8.530 7.950 8.280 599,147 -0.37(-4.28%)
Sep 16, 2022 8.710 9.050 8.583 8.650 4,294,767 -0.32(-3.57%)
Sep 15, 2022 8.270 9.170 8.270 8.970 882,288 +0.55(+6.53%)
Sep 14, 2022 8.240 8.640 7.940 8.420 853,551 +0.24(+2.93%)
Sep 13, 2022 8.370 8.830 8.135 8.180 769,480 -0.48(-5.54%)
Sep 12, 2022 9.180 9.250 8.330 8.660 964,385 -0.57(-6.18%)
Sep 09, 2022 9.110 9.400 8.680 9.230 1,262,511 -0.34(-3.55%)
Sep 08, 2022 7.540 10.50 7.470 9.570 6,749,729 +1.96(+25.76%)
Sep 07, 2022 7.130 7.800 7.078 7.610 542,657 +0.35(+4.82%)
Sep 06, 2022 6.980 8.100 6.910 7.260 1,302,076 +0.44(+6.45%)
Sep 02, 2022 6.460 6.980 6.390 6.820 658,947 +0.20(+3.02%)
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.