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 (%)
Sep 29, 2023	6.940	6.960	6.750	6.870	560,072	-0.03(-0.43%)
Sep 28, 2023	6.860	6.980	6.830	6.900	341,178	+0.06(+0.88%)
Sep 27, 2023	6.810	6.870	6.695	6.840	646,577	+0.07(+1.03%)
Sep 26, 2023	6.980	7.060	6.730	6.770	429,367	-0.21(-3.01%)
Sep 25, 2023	6.890	7.020	6.960	6.980	563,875	+0.04(+0.58%)
Sep 22, 2023	6.880	7.015	6.785	6.940	351,717	+0.07(+1.02%)
Sep 21, 2023	7.110	7.110	6.850	6.870	487,883	-0.31(-4.32%)
Sep 20, 2023	7.150	7.400	7.000	7.180	1,121,575	+0.03(+0.42%)
Sep 19, 2023	6.980	7.160	6.780	7.150	1,297,502	+0.14(+2.00%)
Sep 18, 2023	7.030	7.125	6.970	7.010	1,177,275	+0.00(+0.00%)
Sep 15, 2023	6.880	7.095	6.860	7.010	1,255,607	+0.14(+2.04%)
Sep 14, 2023	6.950	7.030	6.835	6.870	550,770	-0.04(-0.58%)
Sep 13, 2023	7.030	7.110	6.872	6.910	603,525	-0.13(-1.85%)
Sep 12, 2023	7.150	7.280	6.950	7.040	783,479	-0.18(-2.49%)
Sep 11, 2023	7.210	7.350	7.170	7.220	509,604	+0.02(+0.28%)
Sep 08, 2023	7.230	7.310	7.130	7.200	713,953	-0.03(-0.41%)
Sep 07, 2023	7.220	7.310	7.120	7.230	766,475	-0.02(-0.28%)
Sep 06, 2023	7.610	7.740	7.190	7.250	2,280,813	-0.37(-4.86%)
Sep 05, 2023	7.850	7.850	7.550	7.620	486,978	-0.28(-3.54%)

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.