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

LifeStance Health Group, Inc. - Common Stock (NQ: LFST )

7.440 +0.150 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 7.250 7.455 7.195 7.440 564,789 +0.15(+2.06%)
Dec 24, 2024 7.270 7.350 7.140 7.290 377,670 +0.03(+0.41%)
Dec 23, 2024 7.290 7.370 7.105 7.260 1,316,510 -0.03(-0.41%)
Dec 20, 2024 6.950 7.340 6.916 7.290 2,266,311 +0.21(+2.97%)
Dec 19, 2024 7.180 7.340 6.950 7.080 864,584 -0.01(-0.14%)
Dec 18, 2024 7.500 7.550 6.980 7.090 1,696,202 -0.39(-5.21%)
Dec 17, 2024 7.670 7.780 7.400 7.480 1,089,935 -0.27(-3.48%)
Dec 16, 2024 7.590 7.805 7.320 7.750 2,211,403 +0.58(+8.09%)
Dec 13, 2024 7.220 7.250 7.120 7.170 1,128,756 -0.05(-0.69%)
Dec 12, 2024 7.270 7.300 7.100 7.220 646,497 +0.03(+0.42%)
Dec 11, 2024 7.200 7.260 7.055 7.190 1,096,883 +0.01(+0.14%)
Dec 10, 2024 7.440 7.480 7.030 7.180 3,747,869 -0.25(-3.36%)
Dec 09, 2024 7.370 7.660 7.310 7.430 1,285,733 +0.09(+1.23%)
Dec 06, 2024 7.280 7.405 7.160 7.340 1,194,325 +0.12(+1.66%)
Dec 05, 2024 7.300 7.340 7.171 7.220 874,358 -0.11(-1.50%)
Dec 04, 2024 7.470 7.550 7.285 7.330 1,035,274 -0.13(-1.74%)
Dec 03, 2024 7.460 7.495 7.320 7.460 1,010,989 -0.05(-0.67%)
Dec 02, 2024 7.520 7.530 7.380 7.510 1,234,642 -0.01(-0.13%)
Nov 29, 2024 7.580 7.660 7.470 7.520 668,824 +0.01(+0.13%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.