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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.31 | 5.53 | ↑$0.22 (4.14%) | 5.25 | 5.67 | 395.19K |
| 2023-02-02 | 5.48 | 5.44 | ↓$0.04 (-0.73%) | 5.29 | 5.57 | 450.03K |
| 2023-02-01 | 5.28 | 5.39 | ↑$0.11 (2.08%) | 5.24 | 5.43 | 460.34K |
| 2023-01-31 | 5.30 | 5.28 | ↓$0.02 (-0.38%) | 5.19 | 5.40 | 270.78K |
| 2023-01-30 | 5.47 | 5.29 | ↓$0.18 (-3.29%) | 5.27 | 5.60 | 285.30K |
| 2023-01-27 | 5.25 | 5.54 | ↑$0.29 (5.52%) | 5.23 | 5.65 | 467.96K |
| 2023-01-26 | 5.33 | 5.27 | ↓$0.06 (-1.13%) | 5.19 | 5.37 | 250.92K |
| 2023-01-25 | 5.16 | 5.25 | ↑$0.09 (1.74%) | 5.09 | 5.29 | 236.34K |
| 2023-01-24 | 5.21 | 5.21 | ↑$0.00 (0.00%) | 5.03 | 5.45 | 622.72K |
| 2023-01-23 | 5.23 | 5.25 | ↑$0.02 (0.38%) | 5.04 | 5.35 | 645.12K |
| 2023-01-20 | 5.12 | 5.21 | ↑$0.09 (1.76%) | 4.96 | 5.36 | 510.90K |
| 2023-01-19 | 5.25 | 5.06 | ↓$0.19 (-3.62%) | 5.04 | 5.25 | 305.38K |
| 2023-01-18 | 5.45 | 5.34 | ↓$0.11 (-2.02%) | 5.22 | 5.52 | 422.40K |
| 2023-01-17 | 5.30 | 5.44 | ↑$0.14 (2.64%) | 5.14 | 5.55 | 565.99K |
| 2023-01-13 | 5.17 | 5.33 | ↑$0.16 (3.09%) | 5.15 | 5.43 | 445.03K |
| 2023-01-12 | 5.14 | 5.22 | ↑$0.08 (1.56%) | 4.98 | 5.22 | 201.98K |
| 2023-01-11 | 4.98 | 5.09 | ↑$0.11 (2.21%) | 4.87 | 5.19 | 387.70K |
| 2023-01-10 | 4.95 | 4.98 | ↑$0.03 (0.61%) | 4.69 | 5.11 | 433.14K |
| 2023-01-09 | 4.76 | 4.96 | ↑$0.20 (4.20%) | 4.66 | 5.04 | 583.28K |
| 2023-01-06 | 4.70 | 4.72 | ↑$0.02 (0.43%) | 4.44 | 4.76 | 692.63K |
| 2023-01-05 | 4.55 | 4.40 | ↓$0.15 (-3.30%) | 4.35 | 4.55 | 427.30K |
| 2023-01-04 | 4.70 | 4.60 | ↓$0.10 (-2.13%) | 4.49 | 4.89 | 471.01K |
| 2023-01-03 | 4.98 | 4.65 | ↓$0.33 (-6.63%) | 4.48 | 5.12 | 399.66K |
| 2022-12-30 | 4.63 | 4.94 | ↑$0.31 (6.70%) | 4.56 | 4.98 | 393.22K |
| 2022-12-29 | 4.35 | 4.68 | ↑$0.33 (7.59%) | 4.29 | 4.72 | 251.82K |
| 2022-12-28 | 4.42 | 4.32 | ↓$0.10 (-2.26%) | 4.22 | 4.69 | 272.19K |
| 2022-12-27 | 4.65 | 4.44 | ↓$0.21 (-4.52%) | 4.41 | 4.71 | 350.82K |
| 2022-12-23 | 4.92 | 4.62 | ↓$0.30 (-6.10%) | 4.57 | 5.03 | 302.31K |
| 2022-12-22 | 4.75 | 4.95 | ↑$0.20 (4.21%) | 4.70 | 4.96 | 251.95K |
| 2022-12-21 | 4.64 | 4.78 | ↑$0.14 (3.02%) | 4.62 | 4.96 | 219.26K |
Create an account or log in to view more rows.
$LFST call the SEC
$LFST every dip gets bought up.
$LFST time will come
$LFST Holding.
$LFST hot damn <3
$LFST don’t be boring today beast
$LFST Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$LFST holdddd it tight yall
$LFST love cooking these little bears on here
$LFST just bought a half position.