Skip to main content

Lifestance Health Group Inc (NQ: LFST )

5.470 +0.190 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 5.320 5.390 5.100 5.280 1,403,152 -0.07(-1.31%)
Jun 10, 2024 5.600 5.665 5.280 5.350 1,623,184 -0.30(-5.31%)
Jun 07, 2024 5.700 5.855 5.634 5.650 787,528 -0.15(-2.59%)
Jun 06, 2024 5.730 5.830 5.595 5.800 631,792 +0.05(+0.87%)
Jun 05, 2024 5.610 5.780 5.510 5.750 1,062,002 +0.20(+3.60%)
Jun 04, 2024 5.470 5.570 5.340 5.550 1,172,684 +0.04(+0.73%)
Jun 03, 2024 5.610 5.645 5.440 5.510 1,184,525 -0.06(-1.08%)
May 31, 2024 5.600 5.680 5.460 5.570 1,354,914 +0.00(+0.00%)
May 30, 2024 5.680 5.740 5.380 5.570 1,961,483 -0.07(-1.24%)
May 29, 2024 5.640 5.780 5.610 5.640 1,721,737 -0.11(-1.91%)
May 28, 2024 5.750 5.825 5.630 5.750 2,658,052 +0.05(+0.88%)
May 24, 2024 5.890 6.000 5.670 5.700 3,420,911 -0.10(-1.72%)
May 23, 2024 5.780 6.070 5.715 5.800 5,024,494 -0.01(-0.17%)
May 22, 2024 6.040 6.190 5.750 5.810 16,413,859 -1.67(-22.33%)
May 21, 2024 7.480 7.505 7.260 7.480 644,935 -0.03(-0.40%)
May 20, 2024 7.360 7.520 7.320 7.510 1,125,111 +0.12(+1.62%)
May 17, 2024 7.400 7.430 7.290 7.390 645,928 +0.02(+0.27%)
May 16, 2024 7.500 7.535 7.340 7.370 581,042 -0.12(-1.60%)
May 15, 2024 7.460 7.520 7.240 7.490 652,076 +0.10(+1.35%)
May 14, 2024 7.260 7.440 7.155 7.390 997,619 +0.22(+3.07%)
May 13, 2024 6.900 7.520 6.880 7.170 1,960,881 +0.31(+4.52%)
May 10, 2024 7.180 7.200 6.815 6.860 1,318,182 -0.26(-3.65%)
May 09, 2024 7.250 7.400 6.720 7.120 1,973,541 +0.14(+2.01%)
May 08, 2024 6.850 7.015 6.820 6.980 1,920,145 +0.00(+0.00%)
May 07, 2024 6.890 7.020 6.840 6.980 1,223,973 +0.07(+1.01%)
May 06, 2024 6.690 6.925 6.680 6.910 890,896 +0.25(+3.75%)
May 03, 2024 6.720 6.780 6.470 6.660 1,332,465 +0.13(+1.99%)
May 02, 2024 6.530 6.600 6.380 6.530 771,707 +0.08(+1.24%)
May 01, 2024 6.170 6.580 6.120 6.450 865,179 +0.27(+4.37%)
Apr 30, 2024 6.190 6.255 6.090 6.180 683,701 -0.08(-1.28%)
Apr 29, 2024 6.230 6.390 6.179 6.260 727,012 +0.06(+0.97%)
Apr 26, 2024 6.150 6.250 6.060 6.200 647,258 +0.04(+0.65%)
Apr 25, 2024 6.090 6.170 6.010 6.160 864,655 -0.01(-0.16%)
Apr 24, 2024 6.110 6.200 5.900 6.170 1,397,438 +0.06(+0.98%)
Apr 23, 2024 5.850 6.155 5.810 6.110 1,893,754 +0.24(+4.09%)
Apr 22, 2024 5.710 5.935 5.710 5.870 1,071,433 +0.16(+2.80%)
Apr 19, 2024 5.690 5.835 5.615 5.710 859,167 +0.00(+0.00%)
Apr 18, 2024 5.690 5.800 5.655 5.710 801,524 +0.02(+0.35%)
Apr 17, 2024 5.650 5.755 5.630 5.690 670,715 +0.07(+1.25%)
Apr 16, 2024 5.770 5.825 5.620 5.620 875,773 -0.23(-3.93%)
Apr 15, 2024 6.080 6.130 5.820 5.850 1,259,438 -0.20(-3.31%)
Apr 12, 2024 6.100 6.170 5.950 6.050 732,021 -0.08(-1.31%)
Apr 11, 2024 6.200 6.270 6.010 6.130 674,240 -0.01(-0.16%)
Apr 10, 2024 6.070 6.190 5.990 6.140 942,409 -0.15(-2.38%)
Apr 09, 2024 6.320 6.465 6.250 6.290 738,780 +0.00(+0.00%)
Apr 08, 2024 6.250 6.405 6.190 6.290 965,229 +0.11(+1.78%)
Apr 05, 2024 5.960 6.200 5.910 6.180 1,684,829 +0.17(+2.83%)
Apr 04, 2024 6.160 6.170 5.995 6.010 731,769 -0.04(-0.66%)
Apr 03, 2024 5.920 6.070 5.840 6.050 1,081,374 +0.06(+1.00%)
Apr 02, 2024 6.060 6.060 5.835 5.990 1,119,011 -0.21(-3.39%)
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.