Skip to main content

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

7.290 +0.240 (+3.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 6.950 7.340 6.916 7.290 2,266,311 +0.25(+3.48%)
Dec 19, 2024 7.180 7.340 6.950 7.045 1,084,528 -0.04(-0.63%)
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 7.220 884,459 -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 6.910 933,933 +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.