Singapore markets open in 2 hours

LifeStance Health Group, Inc. (LFST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.56-0.01 (-0.13%)
At close: 04:00PM EST
7.50 -0.06 (-0.79%)
After hours: 05:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20227.587.616.887.567.561,281,355
21 Jan 20227.678.077.457.577.57689,800
20 Jan 20227.858.407.687.757.75886,000
19 Jan 20228.048.227.647.807.80667,500
18 Jan 20228.458.777.877.927.921,563,300
14 Jan 20228.268.708.228.568.561,489,200
13 Jan 20229.8710.178.508.568.561,705,600
12 Jan 202210.3110.559.889.929.921,671,100
11 Jan 20229.9710.779.9610.5010.50792,400
10 Jan 20229.2610.018.9510.0010.00777,700
07 Jan 20229.219.529.029.319.31550,000
06 Jan 20229.539.739.099.119.11560,100
05 Jan 20229.9010.289.549.629.621,160,000
04 Jan 202210.0010.489.8410.0010.00614,000
03 Jan 20229.7310.129.2810.0010.00411,000
31 Dec 20219.609.819.459.529.52221,800
30 Dec 20219.659.819.439.609.60502,200
29 Dec 202110.1110.269.489.599.59577,500
28 Dec 202110.3310.509.909.949.94549,300
27 Dec 202110.2010.6110.1810.3710.37520,500
23 Dec 202110.0810.249.6610.1010.10445,900
22 Dec 20219.8510.089.699.959.95427,800
21 Dec 20219.8010.079.769.889.88760,800
20 Dec 20219.359.779.049.679.67515,300
17 Dec 20219.199.748.589.669.661,253,800
16 Dec 20219.519.689.169.209.201,285,500
15 Dec 20219.669.669.069.459.45806,100
14 Dec 20219.449.849.199.639.631,166,200
13 Dec 20219.209.699.059.559.551,254,900
10 Dec 20219.169.949.049.279.271,092,300
09 Dec 20219.2910.259.179.239.232,393,200
08 Dec 20219.069.638.939.509.502,273,900
07 Dec 20218.999.728.999.349.343,880,500
06 Dec 20218.568.897.878.798.792,004,100
03 Dec 20218.908.948.298.678.672,424,200
02 Dec 20217.928.997.808.928.921,128,600
01 Dec 20218.088.487.647.907.902,447,900
30 Nov 20218.318.547.677.947.941,618,000
29 Nov 20218.028.377.778.268.261,703,500
26 Nov 20218.108.207.767.917.91382,200
24 Nov 20218.228.388.078.328.32940,200
23 Nov 20218.468.588.028.338.332,324,500
22 Nov 20218.648.828.358.558.551,723,500
19 Nov 20218.709.038.548.658.65908,600
18 Nov 20219.319.408.618.778.771,154,500
17 Nov 202110.2810.289.369.379.37808,500
16 Nov 202110.6110.6110.0710.1610.16576,500
15 Nov 202110.3010.8310.1310.5910.59591,400
12 Nov 202110.4210.609.9310.3410.341,478,400
11 Nov 202110.6511.3010.1410.2110.211,599,000
10 Nov 20219.5110.869.3110.7610.761,634,100
09 Nov 202110.5010.998.309.739.735,553,400
08 Nov 202113.6813.8312.6812.8312.83919,700
05 Nov 202113.1913.5612.9813.3913.39393,200
04 Nov 202113.2313.6712.9813.1013.10356,000
03 Nov 202112.5013.1812.2413.1413.14355,800
02 Nov 202112.8312.8312.0712.4212.42588,700
01 Nov 202112.1312.9911.6912.8412.84606,800
29 Oct 202111.8311.9811.6811.9811.98459,900
28 Oct 202111.3511.9411.2511.9111.91252,500
27 Oct 202111.5011.7011.2011.3911.39267,000
26 Oct 202111.0911.6810.8611.5911.59308,300
25 Oct 202111.0011.4610.6711.0511.05797,300
22 Oct 202111.6311.6310.8510.9410.94684,000
21 Oct 202111.7912.0111.3511.6911.69620,500
20 Oct 202111.8411.9211.4711.8011.80663,400
19 Oct 202111.4611.9411.3311.8311.83814,200
18 Oct 202111.4511.5610.8711.3611.36790,700
15 Oct 202112.2812.4111.4711.5011.50357,000
14 Oct 202112.4312.5811.8412.1112.111,578,500
13 Oct 202112.1012.3611.7612.3412.34763,600
12 Oct 202112.1112.6111.9012.0212.02772,400
11 Oct 202112.9213.3812.0412.0612.06682,600
08 Oct 202113.3113.3112.8212.8912.89825,300
07 Oct 202113.2913.7513.0513.1513.15845,600
06 Oct 202112.9613.6012.9613.2513.251,070,600
05 Oct 202113.1413.3112.5513.1513.152,389,200
04 Oct 202114.0014.0613.0313.1713.171,376,500
01 Oct 202114.5214.6013.8014.0914.09788,200
30 Sep 202114.7814.9714.1014.5014.50579,800
29 Sep 202115.1115.4914.7014.7514.75420,800
28 Sep 202114.7515.2314.2815.0915.09834,700
27 Sep 202115.2815.3814.7315.0815.08992,500
24 Sep 202115.2815.7715.2015.4915.49737,000
23 Sep 202114.9815.6514.5515.5515.55788,400
22 Sep 202114.0114.9413.9214.8914.89598,800
21 Sep 202113.6814.1013.4714.0314.031,426,600
20 Sep 202114.6014.7213.3313.4613.461,379,600
17 Sep 202115.8116.2514.7115.0715.078,316,300
16 Sep 202115.2315.8815.1915.8015.80498,900
15 Sep 202115.5715.9015.0115.3515.35514,800
14 Sep 202115.4516.0515.2015.6615.66632,600
13 Sep 202116.5016.5015.2615.4415.443,423,800
10 Sep 202115.6516.3815.3216.2616.261,659,900
09 Sep 202114.4615.6114.2615.3015.30946,900
08 Sep 202115.2015.3414.4714.5814.581,066,500
07 Sep 202116.5816.6715.2115.2315.23881,300
03 Sep 202115.5416.3015.4116.2516.25748,700
02 Sep 202114.9916.2214.8815.5915.59723,900
01 Sep 202114.8915.2614.3914.9814.98772,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...