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)

6.600 -0.170 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2025 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 (%)
Mar 26, 2025 6.790 6.800 6.580 6.600 2,511,374 -0.17(-2.51%)
Mar 25, 2025 6.800 6.905 6.700 6.770 3,054,987 +0.01(+0.15%)
Mar 24, 2025 6.950 7.080 6.685 6.760 2,208,658 -0.09(-1.31%)
Mar 21, 2025 6.790 6.890 6.710 6.850 3,135,738 +0.03(+0.44%)
Mar 20, 2025 6.780 6.920 6.765 6.820 1,724,606 +0.01(+0.15%)
Mar 19, 2025 6.730 6.845 6.645 6.810 3,238,986 +0.07(+1.04%)
Mar 18, 2025 6.850 6.885 6.710 6.740 2,300,220 -0.15(-2.18%)
Mar 17, 2025 6.860 7.010 6.760 6.890 2,874,766 -0.03(-0.43%)
Mar 14, 2025 7.010 7.175 6.910 6.920 1,700,442 -0.07(-1.00%)
Mar 13, 2025 6.860 7.010 6.780 6.990 1,382,079 +0.14(+2.04%)
Mar 12, 2025 7.010 7.030 6.815 6.850 1,225,148 -0.10(-1.44%)
Mar 11, 2025 7.120 7.150 6.870 6.950 3,155,766 -0.16(-2.25%)
Mar 10, 2025 7.440 7.580 7.065 7.110 3,070,477 -0.48(-6.32%)
Mar 07, 2025 7.800 7.850 7.500 7.590 1,430,610 -0.29(-3.68%)
Mar 06, 2025 8.070 8.095 7.725 7.880 1,808,590 -0.28(-3.43%)
Mar 05, 2025 7.980 8.295 7.970 8.160 3,350,034 +0.14(+1.75%)
Mar 04, 2025 7.900 8.076 7.770 8.020 2,833,853 +0.11(+1.39%)
Mar 03, 2025 7.830 8.015 7.820 7.910 2,187,247 +0.12(+1.54%)
Feb 28, 2025 7.830 7.900 7.580 7.790 2,917,776 +0.05(+0.65%)
Feb 27, 2025 8.020 8.205 7.280 7.740 4,483,836 +0.23(+3.06%)
Feb 26, 2025 7.480 7.650 7.480 7.510 2,208,081 -0.01(-0.13%)
Feb 25, 2025 7.590 7.690 7.450 7.520 4,344,896 -0.07(-0.92%)
Feb 24, 2025 7.740 7.765 7.520 7.590 1,355,219 -0.11(-1.43%)
Feb 21, 2025 7.950 7.980 7.565 7.700 1,769,367 -0.19(-2.41%)
Feb 20, 2025 8.000 8.000 7.730 7.890 987,569 -0.10(-1.25%)
Feb 19, 2025 7.900 8.200 7.880 7.990 1,900,456 -0.01(-0.12%)
Feb 18, 2025 7.950 8.055 7.870 8.000 924,912 +0.03(+0.38%)
Feb 14, 2025 7.980 8.055 7.935 7.970 511,799 -0.02(-0.25%)
Feb 13, 2025 7.910 8.015 7.830 7.990 545,102 +0.13(+1.65%)
Feb 12, 2025 7.820 7.895 7.780 7.860 364,770 -0.08(-1.01%)
Feb 11, 2025 7.980 8.050 7.880 7.940 552,319 -0.12(-1.49%)
Feb 10, 2025 7.970 8.070 7.845 8.060 783,611 +0.15(+1.90%)
Feb 07, 2025 7.960 8.020 7.870 7.910 580,534 -0.07(-0.88%)
Feb 06, 2025 8.150 8.150 7.900 7.980 632,285 -0.17(-2.09%)
Feb 05, 2025 8.090 8.205 8.060 8.150 653,450 +0.10(+1.24%)
Feb 04, 2025 7.970 8.105 7.930 8.050 506,880 +0.01(+0.12%)
Feb 03, 2025 7.820 8.115 7.662 8.040 693,456 +0.07(+0.88%)
Jan 31, 2025 8.130 8.130 7.945 7.970 915,526 -0.15(-1.85%)
Jan 30, 2025 8.100 8.205 8.085 8.120 659,390 +0.04(+0.50%)
Jan 29, 2025 8.190 8.210 7.950 8.080 829,611 -0.09(-1.10%)
Jan 28, 2025 7.990 8.250 7.940 8.170 1,448,349 +0.17(+2.12%)
Jan 27, 2025 7.880 8.020 7.800 8.000 728,833 +0.03(+0.38%)
Jan 24, 2025 8.050 8.060 7.905 7.970 762,020 -0.02(-0.25%)
Jan 23, 2025 7.870 7.995 7.730 7.990 829,035 +0.02(+0.25%)
Jan 22, 2025 7.930 8.040 7.870 7.970 805,035 -0.03(-0.38%)
Jan 21, 2025 8.050 8.155 7.960 8.000 1,249,946 +0.01(+0.13%)
Jan 17, 2025 8.050 8.100 7.900 7.990 1,158,246 +0.01(+0.13%)
Jan 16, 2025 7.960 8.020 7.745 7.980 1,342,736 +0.01(+0.13%)
Jan 15, 2025 7.930 8.050 7.800 7.970 1,682,246 +0.21(+2.71%)
Jan 14, 2025 7.660 7.830 7.610 7.760 793,493 +0.03(+0.39%)
Jan 13, 2025 7.640 7.730 7.590 7.730 1,026,330 +0.00(+0.00%)
Jan 10, 2025 7.520 7.790 7.440 7.730 1,046,757 +0.03(+0.39%)
Jan 08, 2025 7.560 7.750 7.465 7.700 1,345,981 +0.18(+2.39%)
Jan 07, 2025 7.670 7.790 7.360 7.520 892,835 -0.13(-1.70%)
Jan 06, 2025 7.840 7.960 7.580 7.650 1,332,405 -0.19(-2.42%)
Jan 03, 2025 7.620 7.860 7.620 7.840 1,624,345 +0.29(+3.84%)
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.