Skip to main content

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

4.990 -0.180 (-3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.210 5.260 5.055 5.170 2,463,094 +0.02(+0.39%)
Jun 27, 2025 5.070 5.190 5.015 5.150 5,233,793 +0.07(+1.38%)
Jun 26, 2025 4.950 5.100 4.940 5.080 1,992,827 +0.13(+2.63%)
Jun 25, 2025 5.080 5.090 4.920 4.950 1,638,705 -0.13(-2.56%)
Jun 24, 2025 5.000 5.130 4.870 5.080 3,234,361 +0.12(+2.42%)
Jun 23, 2025 4.810 5.010 4.755 4.960 3,263,876 +0.13(+2.69%)
Jun 20, 2025 4.960 5.010 4.760 4.830 2,696,468 -0.10(-2.03%)
Jun 18, 2025 5.020 5.085 4.870 4.930 3,077,134 -0.11(-2.18%)
Jun 17, 2025 5.120 5.150 5.020 5.040 1,620,210 -0.13(-2.51%)
Jun 16, 2025 5.250 5.320 5.160 5.170 2,064,178 -0.09(-1.71%)
Jun 13, 2025 5.340 5.390 5.235 5.260 1,265,582 -0.16(-2.95%)
Jun 12, 2025 5.590 5.590 5.400 5.420 1,827,473 -0.18(-3.21%)
Jun 11, 2025 5.710 5.790 5.570 5.600 2,030,970 -0.12(-2.10%)
Jun 10, 2025 5.870 5.930 5.710 5.720 1,264,959 -0.16(-2.72%)
Jun 09, 2025 5.870 6.030 5.780 5.880 1,692,764 +0.04(+0.68%)
Jun 06, 2025 5.970 6.011 5.800 5.840 923,460 -0.09(-1.52%)
Jun 05, 2025 5.940 6.010 5.875 5.930 1,350,283 -0.02(-0.34%)
Jun 04, 2025 5.960 6.010 5.890 5.950 1,336,167 -0.01(-0.17%)
Jun 03, 2025 5.840 6.050 5.790 5.960 1,863,513 +0.08(+1.36%)
Jun 02, 2025 5.930 5.955 5.760 5.880 1,793,888 -0.06(-1.01%)
May 30, 2025 5.910 6.000 5.860 5.940 1,492,748 +0.03(+0.51%)
May 29, 2025 6.060 6.120 5.875 5.910 2,731,155 -0.13(-2.15%)
May 28, 2025 6.080 6.180 5.940 6.040 2,398,200 -0.02(-0.33%)
May 27, 2025 6.100 6.110 5.690 6.060 3,800,352 +0.57(+10.38%)
May 23, 2025 5.580 5.590 5.470 5.490 1,952,338 -0.14(-2.49%)
May 22, 2025 5.630 5.670 5.610 5.630 1,182,910 -0.04(-0.71%)
May 21, 2025 5.770 5.850 5.655 5.670 1,149,933 -0.16(-2.74%)
May 20, 2025 5.840 5.910 5.735 5.830 1,210,066 -0.01(-0.17%)
May 19, 2025 5.800 5.900 5.790 5.840 1,007,862 +0.00(+0.00%)
May 16, 2025 5.780 5.870 5.750 5.840 1,259,194 +0.05(+0.86%)
May 15, 2025 5.720 5.800 5.600 5.790 1,939,846 +0.05(+0.87%)
May 14, 2025 5.850 5.875 5.710 5.740 1,622,666 -0.13(-2.21%)
May 13, 2025 5.830 6.000 5.735 5.870 2,026,303 +0.02(+0.34%)
May 12, 2025 5.790 5.900 5.610 5.850 2,204,167 +0.12(+2.09%)
May 09, 2025 5.800 5.800 5.655 5.730 2,860,646 -0.08(-1.38%)
May 08, 2025 5.560 5.860 5.560 5.810 2,882,208 +0.30(+5.44%)
May 07, 2025 6.140 6.285 5.390 5.510 3,844,495 -1.04(-15.88%)
May 06, 2025 6.570 6.640 6.475 6.550 1,989,752 -0.07(-1.06%)
May 05, 2025 6.750 6.780 6.600 6.620 1,228,312 -0.18(-2.65%)
May 02, 2025 6.580 6.865 6.580 6.800 1,539,985 +0.28(+4.29%)
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 Of Service.