Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifestance Health Group Inc (NQ: LFST )

7.510 +0.020 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 7.550 7.590 7.455 7.510 1,295,063 +0.02(+0.27%)
Nov 26, 2024 7.560 7.700 7.402 7.490 1,236,075 -0.11(-1.45%)
Nov 25, 2024 7.490 7.730 7.420 7.600 3,313,507 +0.20(+2.70%)
Nov 22, 2024 7.340 7.485 7.205 7.400 1,515,048 +0.09(+1.23%)
Nov 21, 2024 7.240 7.380 7.175 7.310 2,106,393 +0.09(+1.25%)
Nov 20, 2024 7.210 7.275 7.145 7.220 1,224,543 -0.02(-0.28%)
Nov 19, 2024 6.960 7.255 6.855 7.240 1,549,212 +0.23(+3.28%)
Nov 18, 2024 7.120 7.230 6.980 7.010 4,454,442 -0.13(-1.82%)
Nov 15, 2024 7.290 7.290 7.060 7.140 1,009,023 -0.09(-1.24%)
Nov 14, 2024 7.220 7.330 7.145 7.230 1,222,029 +0.01(+0.14%)
Nov 13, 2024 7.450 7.530 7.125 7.220 3,728,350 -0.18(-2.43%)
Nov 12, 2024 7.470 7.500 7.285 7.400 1,669,633 +0.01(+0.14%)
Nov 11, 2024 7.400 7.530 7.285 7.390 2,020,567 +0.03(+0.41%)
Nov 08, 2024 7.710 7.750 7.360 7.360 3,799,092 -0.32(-4.17%)
Nov 07, 2024 7.750 8.610 7.550 7.680 5,778,132 +0.55(+7.71%)
Nov 06, 2024 7.100 7.220 6.885 7.130 2,695,105 +0.27(+3.94%)
Nov 05, 2024 6.710 6.900 6.675 6.860 1,219,103 +0.15(+2.24%)
Nov 04, 2024 6.800 6.855 6.665 6.710 868,506 -0.10(-1.47%)
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.