LFST Quote, Trading Chart, LifeStance Health Group Inc.

home / stock / lfst / lfst quote

Stock Information
Company Name: LifeStance Health Group Inc.
Stock Symbol: LFST
Market: NASDAQ
Website: lifestance.com
Menu
LFST LFST Quote LFST Short LFST News LFST Articles LFST Message Board
Get LFST Alerts

News, Short Squeeze, Breakout and More Instantly...
LFST Quote
Last:$5.555
Change Percent:1.0%
Open:$5.48
Previous Close:$5.5
High:$5.57
Low:$5.405
Volume:319,776
Last Trade Date Time:07/22/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
LFST Chart
Last Twenty Trading Days
Date:2024-07-22
Open:$5.48
Close:$5.5
High:$5.57
Low:$5.405
Volume:319,776
Date:2024-07-19
Open:$5.52
Close:$5.5
High:$5.63
Low:$5.48
Volume:945,863
Date:2024-07-18
Open:$5.7
Close:$5.5
High:$5.755
Low:$5.44
Volume:3,246,837
Date:2024-07-17
Open:$5.58
Close:$5.75
High:$5.7599
Low:$5.5
Volume:5,293,505
Date:2024-07-16
Open:$5.58
Close:$5.66
High:$5.71
Low:$5.39
Volume:3,851,700
Date:2024-07-15
Open:$5.36
Close:$5.48
High:$5.49
Low:$5.27
Volume:1,564,817
Date:2024-07-12
Open:$5.57
Close:$5.33
High:$5.66
Low:$5.31
Volume:1,530,601
Date:2024-07-11
Open:$5.19
Close:$5.49
High:$5.58
Low:$5.09
Volume:2,136,336
Date:2024-07-10
Open:$5.14
Close:$5.04
High:$5.14
Low:$4.95
Volume:1,349,176
Date:2024-07-09
Open:$5.08
Close:$5.1
High:$5.11
Low:$5.005
Volume:811,316
Date:2024-07-08
Open:$5.21
Close:$5.08
High:$5.27
Low:$5.08
Volume:873,036
Date:2024-07-05
Open:$5.04
Close:$5.16
High:$5.16
Low:$4.9762
Volume:570,818
Date:2024-07-04
Open:$5.08
Close:$5.07
High:$5.195
Low:$5.03
Volume:363,225
Date:2024-07-03
Open:$5.08
Close:$5.07
High:$5.195
Low:$5.03
Volume:363,225
Date:2024-07-02
Open:$5
Close:$5.06
High:$5.11
Low:$4.97
Volume:1,303,035
Date:2024-07-01
Open:$4.91
Close:$5
High:$5.08
Low:$4.78
Volume:2,151,393
Date:2024-06-28
Open:$4.92
Close:$4.91
High:$4.94
Low:$4.77
Volume:4,252,721
Date:2024-06-27
Open:$4.89
Close:$4.88
High:$4.95
Low:$4.71
Volume:1,304,790
Date:2024-06-26
Open:$4.77
Close:$4.81
High:$4.84
Low:$4.64
Volume:1,662,007
Date:2024-06-25
Open:$5.31
Close:$4.81
High:$5.33
Low:$4.79
Volume:1,885,851