Lifestance Health Group Inc (LFST) Historical Stock Data
6.17 ↑0.06 (0.98%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LFST is down -0.08% a day on average. There have been 16 days where Lifestance Health Group Inc closed green and 14 days where LFST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.11 | 6.17 | ↑$0.06 (0.98%) | 5.90 | 6.20 | 1.40M |
| 2024-04-23 | 5.85 | 6.11 | ↑$0.26 (4.44%) | 5.81 | 6.16 | 1.89M |
| 2024-04-22 | 5.71 | 5.87 | ↑$0.16 (2.80%) | 5.71 | 5.94 | 1.07M |
| 2024-04-19 | 5.69 | 5.71 | ↑$0.02 (0.35%) | 5.62 | 5.84 | 859.17K |
| 2024-04-18 | 5.69 | 5.71 | ↑$0.02 (0.35%) | 5.66 | 5.80 | 801.52K |
| 2024-04-17 | 5.65 | 5.69 | ↑$0.04 (0.71%) | 5.63 | 5.76 | 670.72K |
| 2024-04-16 | 5.77 | 5.62 | ↓$0.15 (-2.60%) | 5.62 | 5.83 | 875.77K |
| 2024-04-15 | 6.08 | 5.85 | ↓$0.23 (-3.78%) | 5.82 | 6.13 | 1.26M |
| 2024-04-12 | 6.10 | 6.05 | ↓$0.05 (-0.82%) | 5.95 | 6.17 | 732.02K |
| 2024-04-11 | 6.20 | 6.13 | ↓$0.07 (-1.13%) | 6.01 | 6.27 | 674.24K |
| 2024-04-10 | 6.07 | 6.14 | ↑$0.07 (1.15%) | 5.99 | 6.19 | 0.94M |
| 2024-04-09 | 6.32 | 6.29 | ↓$0.03 (-0.47%) | 6.25 | 6.47 | 738.78K |
| 2024-04-08 | 6.25 | 6.29 | ↑$0.04 (0.64%) | 6.19 | 6.41 | 0.97M |
| 2024-04-05 | 5.96 | 6.18 | ↑$0.22 (3.69%) | 5.91 | 6.20 | 1.68M |
| 2024-04-04 | 6.16 | 6.01 | ↓$0.15 (-2.44%) | 6.00 | 6.17 | 731.77K |
| 2024-04-03 | 5.92 | 6.05 | ↑$0.13 (2.20%) | 5.84 | 6.07 | 1.08M |
| 2024-04-02 | 6.06 | 5.99 | ↓$0.07 (-1.16%) | 5.84 | 6.06 | 1.12M |
| 2024-04-01 | 6.21 | 6.20 | ↓$0.01 (-0.16%) | 6.03 | 6.30 | 890.78K |
| 2024-03-28 | 6.00 | 6.17 | ↑$0.17 (2.83%) | 5.98 | 6.34 | 1.37M |
| 2024-03-27 | 5.98 | 6.02 | ↑$0.04 (0.67%) | 5.91 | 6.09 | 874.47K |
| 2024-03-26 | 6.02 | 5.95 | ↓$0.07 (-1.16%) | 5.95 | 6.14 | 693.22K |
| 2024-03-25 | 5.96 | 6.04 | ↑$0.08 (1.34%) | 5.93 | 6.08 | 850.78K |
| 2024-03-22 | 6.12 | 5.93 | ↓$0.19 (-3.10%) | 5.93 | 6.13 | 601.75K |
| 2024-03-21 | 6.26 | 6.08 | ↓$0.18 (-2.88%) | 6.07 | 6.33 | 850.29K |
| 2024-03-20 | 6.20 | 6.25 | ↑$0.05 (0.81%) | 6.01 | 6.32 | 1.21M |
| 2024-03-19 | 6.29 | 6.32 | ↑$0.03 (0.48%) | 6.26 | 6.56 | 1.28M |
| 2024-03-18 | 6.35 | 6.27 | ↓$0.08 (-1.26%) | 6.17 | 6.35 | 841.26K |
| 2024-03-15 | 6.28 | 6.36 | ↑$0.08 (1.27%) | 6.23 | 6.43 | 1.25M |
| 2024-03-14 | 6.58 | 6.38 | ↓$0.20 (-3.04%) | 6.23 | 6.58 | 1.11M |
| 2024-03-13 | 6.82 | 6.61 | ↓$0.21 (-3.08%) | 6.59 | 6.89 | 864.37K |
Create an account or log in to view more rows.
$LFST Buying more
$LFST weak
$LFST Silly Bears tricks are for kids
$LFST what happens?
$LFST over a thousand shares in now
$LFST this board is on fire
$LFST what’s gonna happen now
$LFST bear trap dude
$LFST why is this not moving lol
$LFST buying all the dips.