Singapore markets open in 4 hours 7 minutes

LifeStance Health Group, Inc. (LFST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.28-0.02 (-0.32%)
At close: 04:00PM EDT
6.28 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20226.336.386.046.286.281,879,300
23 Jun 20225.806.355.796.306.30618,000
22 Jun 20225.515.885.515.745.74385,100
21 Jun 20225.375.745.245.605.60395,300
17 Jun 20225.445.495.135.235.23859,800
16 Jun 20225.595.635.345.385.38902,000
15 Jun 20225.966.085.505.775.771,361,900
14 Jun 20226.056.195.846.016.01597,300
13 Jun 20225.316.224.775.995.992,630,100
10 Jun 20226.986.996.786.856.85541,100
09 Jun 20227.387.427.067.157.15489,900
08 Jun 20227.427.607.257.447.44421,400
07 Jun 20227.347.647.247.507.50473,500
06 Jun 20227.617.727.387.467.461,100,800
03 Jun 20227.447.537.197.497.49669,200
02 Jun 20226.887.516.747.507.50745,600
01 Jun 20227.547.746.786.856.85641,600
31 May 20227.717.827.337.457.45540,900
27 May 20227.877.877.597.757.75400,800
26 May 20227.557.777.257.767.76892,600
25 May 20227.297.687.177.507.50382,700
24 May 20227.597.737.197.297.29497,800
23 May 20227.507.837.317.697.691,074,700
20 May 20227.547.647.147.497.49669,000
19 May 20226.757.546.637.407.401,100,000
18 May 20226.757.066.686.806.80419,300
17 May 20226.766.986.586.936.93332,500
16 May 20226.777.006.486.596.591,073,800
13 May 20226.456.916.416.796.791,358,700
12 May 20225.816.315.686.306.30871,300
11 May 20225.856.475.615.835.83970,700
10 May 20226.356.545.435.825.821,335,300
09 May 20226.546.646.026.206.201,092,600
06 May 20226.576.996.506.766.761,500,700
05 May 20227.397.526.606.716.71871,700
04 May 20226.717.756.317.547.541,278,200
03 May 20226.936.946.636.756.75484,700
02 May 20226.757.196.556.916.91725,700
29 Apr 20227.317.496.726.776.77616,000
28 Apr 20228.018.106.917.387.381,090,300
27 Apr 20228.758.988.138.218.21563,300
26 Apr 20229.229.268.858.898.89471,700
25 Apr 20229.439.799.269.349.34476,300
22 Apr 202210.3310.579.499.549.54388,800
21 Apr 202211.0011.2510.3610.3910.39542,500
20 Apr 202210.2710.9910.1510.9010.90455,800
19 Apr 20229.7810.379.5510.3310.33366,000
18 Apr 202210.9510.959.959.959.95483,500
14 Apr 202210.6411.0010.6410.9910.99521,000
13 Apr 202210.3910.8610.3310.8010.80531,700
12 Apr 20229.9910.739.9910.3910.39583,300
11 Apr 20229.8710.169.709.979.97343,600
08 Apr 202210.0310.219.629.959.95259,000
07 Apr 202210.1310.569.859.919.91519,500
06 Apr 202210.2210.359.7610.3010.30493,400
05 Apr 202210.4210.7010.2510.3110.31373,200
04 Apr 202210.2610.7110.0910.5610.56555,600
01 Apr 202210.1710.439.8410.1510.15582,200
31 Mar 20229.9810.389.9810.1110.11525,800
30 Mar 202210.0110.349.9210.0910.09629,300
29 Mar 202210.1110.4210.0010.2010.20507,800
28 Mar 20229.5510.009.369.999.99360,500
25 Mar 20229.659.929.429.629.62676,000
24 Mar 20229.449.799.219.739.73549,500
23 Mar 20229.259.579.119.399.39487,200
22 Mar 20228.979.758.809.429.421,309,800
21 Mar 20229.209.608.868.948.941,451,100
18 Mar 20229.449.869.099.349.344,486,100
17 Mar 20229.5510.459.449.569.562,022,100
16 Mar 20229.1110.148.9910.1210.122,176,500
15 Mar 20228.039.088.038.998.991,052,700
14 Mar 20228.198.437.818.198.193,250,000
11 Mar 20228.0510.348.038.348.342,465,200
10 Mar 20229.329.498.788.798.791,062,000
09 Mar 20229.0710.049.079.559.551,122,200
08 Mar 20228.789.198.628.838.831,375,200
07 Mar 20228.678.998.208.888.881,105,600
04 Mar 20228.638.948.398.538.53807,300
03 Mar 20229.179.178.718.808.80790,400
02 Mar 20229.269.448.789.039.03945,500
01 Mar 20229.379.618.999.259.25926,900
28 Feb 20229.469.739.189.439.43499,500
25 Feb 20229.239.668.329.639.63548,600
24 Feb 20227.859.237.799.209.20608,300
23 Feb 20229.069.208.198.228.22898,200
22 Feb 20229.379.669.019.109.10678,800
18 Feb 20229.159.669.159.359.35750,600
17 Feb 20229.419.729.199.279.27402,500
16 Feb 20229.119.608.709.579.57564,600
15 Feb 20228.399.248.399.249.24582,400
14 Feb 20228.328.628.228.268.26619,900
11 Feb 20228.388.628.308.448.44445,000
10 Feb 20228.088.788.088.418.41575,700
09 Feb 20227.908.397.908.388.38576,800
08 Feb 20227.517.797.307.787.781,102,500
07 Feb 20227.337.617.107.487.48613,900
04 Feb 20226.977.276.717.207.20680,800
03 Feb 20227.217.287.017.017.01511,200
02 Feb 20227.607.767.207.327.32564,700
01 Feb 20227.657.797.277.667.66637,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...