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
)
5.570
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2023
8.000
8.240
7.950
8.190
1,770,290
+0.18(+2.25%)
May 30, 2023
7.900
8.160
7.820
8.010
750,335
+0.11(+1.39%)
May 26, 2023
8.010
8.010
7.720
7.900
1,421,865
-0.23(-2.83%)
May 25, 2023
8.160
8.230
7.970
8.130
751,669
-0.08(-0.97%)
May 24, 2023
8.220
8.415
8.150
8.210
437,405
-0.06(-0.73%)
May 23, 2023
8.290
8.510
8.140
8.270
586,009
-0.04(-0.48%)
May 22, 2023
8.390
8.600
8.270
8.310
469,870
-0.05(-0.60%)
May 19, 2023
8.380
8.525
8.245
8.360
596,395
+0.13(+1.58%)
May 18, 2023
8.190
8.300
8.140
8.230
276,207
+0.02(+0.24%)
May 17, 2023
8.320
8.410
8.150
8.210
328,006
-0.07(-0.91%)
May 16, 2023
8.350
8.379
8.140
8.285
377,730
-0.16(-1.95%)
May 15, 2023
8.260
8.450
8.220
8.450
520,931
-0.09(-1.05%)
May 12, 2023
8.330
8.800
8.190
8.540
828,893
+0.30(+3.64%)
May 11, 2023
8.400
8.690
8.161
8.240
424,311
-0.02(-0.24%)
May 10, 2023
8.560
8.700
7.970
8.260
782,201
-0.10(-1.20%)
May 09, 2023
8.420
8.420
8.200
8.360
567,741
-0.14(-1.65%)
May 08, 2023
8.250
8.505
8.190
8.500
680,001
+0.22(+2.66%)
May 05, 2023
8.120
8.350
8.120
8.280
364,365
+0.27(+3.37%)
May 04, 2023
8.010
8.110
7.805
8.010
555,544
-0.05(-0.62%)
May 03, 2023
8.000
8.310
7.650
8.060
544,917
+0.06(+0.75%)
May 02, 2023
8.160
8.190
7.980
8.000
549,999
-0.20(-2.44%)
May 01, 2023
8.140
8.240
7.990
8.200
365,162
+0.05(+0.61%)
Apr 28, 2023
7.550
8.150
7.410
8.150
678,717
+0.40(+5.16%)
Apr 27, 2023
7.870
7.988
7.720
7.750
514,763
-0.07(-0.90%)
Apr 26, 2023
7.770
7.890
7.710
7.820
344,404
+0.04(+0.58%)
Apr 25, 2023
7.790
7.980
7.660
7.775
206,488
-0.06(-0.83%)
Apr 24, 2023
8.000
8.080
7.800
7.840
403,294
-0.19(-2.37%)
Apr 21, 2023
7.890
8.130
7.750
8.030
361,948
+0.16(+2.03%)
Apr 20, 2023
7.860
7.900
7.740
7.870
239,423
-0.02(-0.25%)
Apr 19, 2023
7.780
7.950
7.750
7.890
416,308
+0.03(+0.38%)
Apr 18, 2023
7.590
7.870
7.480
7.860
413,349
+0.35(+4.66%)
Apr 17, 2023
7.420
7.655
7.290
7.510
531,016
+0.05(+0.67%)
Apr 14, 2023
7.500
7.710
7.340
7.460
809,535
-0.06(-0.80%)
Apr 13, 2023
8.050
8.135
7.410
7.520
1,256,915
-0.39(-4.93%)
Apr 12, 2023
7.970
8.000
7.760
7.910
423,901
+0.03(+0.38%)
Apr 11, 2023
7.860
8.120
7.820
7.880
638,728
+0.01(+0.13%)
Apr 10, 2023
7.670
7.900
7.520
7.870
764,845
+0.02(+0.25%)
Apr 06, 2023
7.780
7.995
7.755
7.850
331,776
+0.05(+0.64%)
Apr 05, 2023
7.710
7.810
7.510
7.800
357,288
+0.04(+0.52%)
Apr 04, 2023
7.580
7.780
7.450
7.760
727,548
+0.27(+3.60%)
Apr 03, 2023
7.420
7.535
7.170
7.490
483,310
+0.06(+0.81%)
Mar 31, 2023
7.210
7.430
7.060
7.430
596,820
+0.24(+3.34%)
Mar 30, 2023
7.310
7.445
7.135
7.190
229,817
-0.01(-0.14%)
Mar 29, 2023
7.250
7.380
7.140
7.200
435,977
+0.06(+0.84%)
Mar 28, 2023
7.230
7.380
7.080
7.140
386,929
-0.14(-1.92%)
Mar 27, 2023
7.180
7.490
7.160
7.280
493,371
+0.03(+0.41%)
Mar 24, 2023
7.000
7.265
6.920
7.250
671,302
+0.18(+2.55%)
Mar 23, 2023
7.110
7.450
7.035
7.070
1,321,000
+0.07(+1.00%)
Mar 22, 2023
6.680
7.280
6.560
7.000
2,398,106
+0.32(+4.79%)
Mar 21, 2023
6.370
6.770
6.200
6.680
1,081,042
+0.35(+5.53%)
Mar 20, 2023
6.250
6.440
6.110
6.330
560,306
+0.06(+0.96%)
Mar 17, 2023
6.210
6.400
6.185
6.270
1,447,879
+0.02(+0.32%)
Mar 16, 2023
5.960
6.275
5.925
6.250
801,596
+0.28(+4.69%)
Mar 15, 2023
5.940
6.110
5.905
5.970
461,699
-0.13(-2.13%)
Mar 14, 2023
6.000
6.110
5.880
6.100
811,925
+0.23(+3.92%)
Mar 13, 2023
5.490
6.010
5.460
5.870
939,216
+0.17(+2.98%)
Mar 10, 2023
5.800
5.919
5.640
5.700
668,449
-0.09(-1.55%)
Mar 09, 2023
5.590
6.050
5.590
5.790
967,538
+0.19(+3.39%)
Mar 08, 2023
5.550
6.310
5.470
5.600
4,537,292
+0.86(+18.14%)
Mar 07, 2023
4.820
4.890
4.630
4.740
644,912
+0.06(+1.28%)
Mar 06, 2023
5.220
5.220
4.670
4.680
1,543,241
-0.45(-8.77%)
Mar 03, 2023
4.840
5.235
4.820
5.130
437,765
+0.27(+5.56%)
Mar 02, 2023
4.840
4.900
4.650
4.860
321,143
+0.07(+1.46%)
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
.