Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lifestance Health Group Inc
(NQ:
LFST
)
6.910
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 06, 2024
6.690
6.925
6.680
6.910
890,896
+0.25(+3.75%)
May 03, 2024
6.720
6.780
6.470
6.660
1,332,465
+0.13(+1.99%)
May 02, 2024
6.530
6.600
6.380
6.530
771,707
+0.08(+1.24%)
May 01, 2024
6.170
6.580
6.120
6.450
865,179
+0.27(+4.37%)
Apr 30, 2024
6.190
6.255
6.090
6.180
683,701
-0.08(-1.28%)
Apr 29, 2024
6.230
6.390
6.179
6.260
727,012
+0.06(+0.97%)
Apr 26, 2024
6.150
6.250
6.060
6.200
647,258
+0.04(+0.65%)
Apr 25, 2024
6.090
6.170
6.010
6.160
864,655
-0.01(-0.16%)
Apr 24, 2024
6.110
6.200
5.900
6.170
1,397,438
+0.06(+0.98%)
Apr 23, 2024
5.850
6.155
5.810
6.110
1,893,754
+0.24(+4.09%)
Apr 22, 2024
5.710
5.935
5.710
5.870
1,071,433
+0.16(+2.80%)
Apr 19, 2024
5.690
5.830
5.615
5.710
859,167
+0.00(+0.00%)
Apr 18, 2024
5.690
5.800
5.655
5.710
801,524
+0.02(+0.35%)
Apr 17, 2024
5.650
5.755
5.630
5.690
670,715
+0.07(+1.25%)
Apr 16, 2024
5.770
5.825
5.620
5.620
875,773
-0.23(-3.93%)
Apr 15, 2024
6.080
6.130
5.820
5.850
1,259,438
-0.20(-3.31%)
Apr 12, 2024
6.100
6.170
5.950
6.050
732,021
-0.08(-1.31%)
Apr 11, 2024
6.200
6.270
6.010
6.130
674,240
-0.01(-0.16%)
Apr 10, 2024
6.070
6.190
5.990
6.140
942,409
-0.15(-2.38%)
Apr 09, 2024
6.320
6.465
6.250
6.290
738,780
+0.00(+0.00%)
Apr 08, 2024
6.250
6.405
6.190
6.290
965,229
+0.11(+1.78%)
Apr 05, 2024
5.960
6.200
5.910
6.180
1,684,829
+0.17(+2.83%)
Apr 04, 2024
6.160
6.170
5.995
6.010
731,769
-0.04(-0.66%)
Apr 03, 2024
5.920
6.070
5.840
6.050
1,081,374
+0.06(+1.00%)
Apr 02, 2024
6.060
6.060
5.835
5.990
1,119,011
-0.21(-3.39%)
Apr 01, 2024
6.210
6.300
6.025
6.200
890,775
+0.03(+0.49%)
Mar 28, 2024
6.000
6.180
6.175
6.170
1,372,472
+0.15(+2.49%)
Mar 27, 2024
5.980
6.085
5.905
6.020
874,464
+0.07(+1.18%)
Mar 26, 2024
6.020
6.139
5.950
5.950
693,222
-0.09(-1.49%)
Mar 25, 2024
5.960
6.080
5.930
6.040
850,775
+0.11(+1.85%)
Mar 22, 2024
6.120
6.125
5.930
5.930
601,747
-0.15(-2.47%)
Mar 21, 2024
6.260
6.330
6.070
6.080
850,614
-0.17(-2.72%)
Mar 20, 2024
6.200
6.315
6.010
6.250
1,214,954
-0.07(-1.11%)
Mar 19, 2024
6.290
6.558
6.255
6.320
1,282,728
+0.05(+0.80%)
Mar 18, 2024
6.350
6.350
6.170
6.270
841,257
-0.09(-1.42%)
Mar 15, 2024
6.280
6.425
6.230
6.360
1,252,460
-0.02(-0.31%)
Mar 14, 2024
6.580
6.580
6.230
6.380
1,112,314
-0.23(-3.48%)
Mar 13, 2024
6.820
6.885
6.590
6.610
864,374
-0.27(-3.92%)
Mar 12, 2024
7.020
7.045
6.520
6.880
960,947
-0.21(-2.96%)
Mar 11, 2024
7.383
7.457
7.070
7.090
1,129,063
-0.12(-1.66%)
Mar 08, 2024
7.300
7.300
7.140
7.210
1,413,667
-0.00(-0.07%)
Mar 07, 2024
7.240
7.325
7.150
7.215
1,079,693
-0.03(-0.35%)
Mar 06, 2024
7.420
7.580
7.150
7.240
1,162,934
-0.14(-1.90%)
Mar 05, 2024
7.630
7.750
7.380
7.380
1,434,370
-0.38(-4.90%)
Mar 04, 2024
7.740
7.960
7.600
7.760
1,651,595
-0.03(-0.32%)
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
.