Lifestance Health Group Inc (LFST) Historical Stock Data

5.53 ↑0.09 (1.65%)
As of Market Close on February 3rd, 2023.

Historical Data

In the past 30 trading days, LFST is up 0.53% a day on average. There have been 18 days where Lifestance Health Group Inc closed green and 12 days where LFST closed red.

DateOpenCloseChangeLowHighVolume
2023-02-035.315.53↑$0.22 (4.14%)5.255.67395.19K
2023-02-025.485.44↓$0.04 (-0.73%)5.295.57450.03K
2023-02-015.285.39↑$0.11 (2.08%)5.245.43460.34K
2023-01-315.305.28↓$0.02 (-0.38%)5.195.40270.78K
2023-01-305.475.29↓$0.18 (-3.29%)5.275.60285.30K
2023-01-275.255.54↑$0.29 (5.52%)5.235.65467.96K
2023-01-265.335.27↓$0.06 (-1.13%)5.195.37250.92K
2023-01-255.165.25↑$0.09 (1.74%)5.095.29236.34K
2023-01-245.215.21↑$0.00 (0.00%)5.035.45622.72K
2023-01-235.235.25↑$0.02 (0.38%)5.045.35645.12K
2023-01-205.125.21↑$0.09 (1.76%)4.965.36510.90K
2023-01-195.255.06↓$0.19 (-3.62%)5.045.25305.38K
2023-01-185.455.34↓$0.11 (-2.02%)5.225.52422.40K
2023-01-175.305.44↑$0.14 (2.64%)5.145.55565.99K
2023-01-135.175.33↑$0.16 (3.09%)5.155.43445.03K
2023-01-125.145.22↑$0.08 (1.56%)4.985.22201.98K
2023-01-114.985.09↑$0.11 (2.21%)4.875.19387.70K
2023-01-104.954.98↑$0.03 (0.61%)4.695.11433.14K
2023-01-094.764.96↑$0.20 (4.20%)4.665.04583.28K
2023-01-064.704.72↑$0.02 (0.43%)4.444.76692.63K
2023-01-054.554.40↓$0.15 (-3.30%)4.354.55427.30K
2023-01-044.704.60↓$0.10 (-2.13%)4.494.89471.01K
2023-01-034.984.65↓$0.33 (-6.63%)4.485.12399.66K
2022-12-304.634.94↑$0.31 (6.70%)4.564.98393.22K
2022-12-294.354.68↑$0.33 (7.59%)4.294.72251.82K
2022-12-284.424.32↓$0.10 (-2.26%)4.224.69272.19K
2022-12-274.654.44↓$0.21 (-4.52%)4.414.71350.82K
2022-12-234.924.62↓$0.30 (-6.10%)4.575.03302.31K
2022-12-224.754.95↑$0.20 (4.21%)4.704.96251.95K
2022-12-214.644.78↑$0.14 (3.02%)4.624.96219.26K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$LFST call the SEC

0 Like Report
4texin

$LFST don’t be boring today beast

0 Like Report
rikishiiiii

$LFST Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
Modok

$LFST holdddd it tight yall

0 Like Report
tighttechniq

$LFST love cooking these little bears on here

0 Like Report