Skip to main content

Lifestance Health Group Inc (NQ: LFST )

6.810 +0.100 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 6.780 7.050 6.750 6.810 892,774 +0.10(+1.49%)
Oct 31, 2024 6.810 6.810 6.620 6.710 1,019,114 -0.10(-1.47%)
Oct 30, 2024 6.800 6.930 6.800 6.810 749,366 -0.01(-0.15%)
Oct 29, 2024 6.800 6.920 6.720 6.820 1,032,525 -0.11(-1.59%)
Oct 28, 2024 6.810 7.080 6.810 6.930 674,206 +0.08(+1.17%)
Oct 25, 2024 7.040 7.065 6.810 6.850 1,102,373 -0.16(-2.28%)
Oct 24, 2024 7.010 7.145 6.920 7.010 755,363 +0.02(+0.29%)
Oct 23, 2024 7.240 7.410 6.960 6.990 1,500,461 -0.28(-3.85%)
Oct 22, 2024 7.040 7.290 6.905 7.270 810,455 +0.23(+3.27%)
Oct 21, 2024 7.040 7.115 6.910 7.040 1,039,703 -0.03(-0.42%)
Oct 18, 2024 7.260 7.310 7.015 7.070 1,422,746 -0.14(-1.94%)
Oct 17, 2024 7.290 7.310 7.130 7.210 1,014,993 -0.10(-1.37%)
Oct 16, 2024 6.890 7.340 6.890 7.310 1,014,001 +0.21(+2.96%)
Oct 15, 2024 7.140 7.205 7.090 7.100 914,869 -0.03(-0.42%)
Oct 14, 2024 6.950 7.157 6.880 7.130 856,940 +0.17(+2.44%)
Oct 11, 2024 6.880 7.045 6.830 6.960 1,265,877 +0.07(+1.02%)
Oct 10, 2024 6.860 6.900 6.740 6.890 799,431 +0.00(+0.00%)
Oct 09, 2024 6.830 6.900 6.760 6.890 700,810 +0.07(+1.03%)
Oct 08, 2024 6.700 6.835 6.650 6.820 1,297,468 +0.15(+2.25%)
Oct 07, 2024 6.880 6.930 6.665 6.670 2,135,552 -0.24(-3.47%)
Oct 04, 2024 6.970 6.980 6.842 6.910 933,910 +0.05(+0.73%)
Oct 03, 2024 6.970 7.000 6.811 6.860 959,061 -0.11(-1.58%)
Oct 02, 2024 6.860 6.985 6.760 6.970 558,129 +0.08(+1.16%)
Oct 01, 2024 7.040 7.070 6.845 6.890 1,018,612 -0.11(-1.57%)
Sep 30, 2024 6.890 7.030 6.890 7.000 868,788 +0.06(+0.86%)
Sep 27, 2024 7.010 7.045 6.850 6.940 993,804 -0.04(-0.57%)
Sep 26, 2024 6.980 7.070 6.870 6.980 1,253,649 +0.07(+1.01%)
Sep 25, 2024 6.940 7.000 6.835 6.910 1,195,338 -0.03(-0.43%)
Sep 24, 2024 6.900 7.000 6.820 6.940 1,086,246 +0.05(+0.73%)
Sep 23, 2024 6.850 6.930 6.820 6.890 1,203,872 +0.08(+1.17%)
Sep 20, 2024 6.850 6.945 6.745 6.810 6,819,217 -0.05(-0.73%)
Sep 19, 2024 6.890 7.000 6.760 6.860 1,338,072 +0.12(+1.78%)
Sep 18, 2024 6.820 6.930 6.700 6.740 1,459,206 -0.09(-1.32%)
Sep 17, 2024 6.890 6.965 6.740 6.830 1,252,274 -0.02(-0.29%)
Sep 16, 2024 6.970 7.035 6.790 6.850 1,122,505 -0.09(-1.30%)
Sep 13, 2024 6.980 6.990 6.800 6.940 1,285,955 +0.04(+0.58%)
Sep 12, 2024 6.750 6.950 6.585 6.900 1,333,252 +0.16(+2.37%)
Sep 11, 2024 6.710 6.760 6.550 6.740 802,636 +0.00(+0.00%)
Sep 10, 2024 7.000 7.030 6.685 6.740 1,154,495 -0.23(-3.30%)
Sep 09, 2024 6.950 7.110 6.915 6.970 1,581,972 +0.02(+0.29%)
Sep 06, 2024 7.000 7.170 6.840 6.950 1,510,569 -0.04(-0.57%)
Sep 05, 2024 6.790 7.115 6.609 6.990 2,620,545 +0.29(+4.33%)
Sep 04, 2024 6.460 6.710 6.420 6.700 1,194,062 +0.21(+3.24%)
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.