NASDAQ:LFST
LifeStance Health Group, Inc. Stock Price (Quote)
$6.98
+0.0700 (+1.01%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 LFST stock ended at $6.98. This is 1.01% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.56% from a day low at $6.84 to a day high of $7.02. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $6.89 | $7.02 | $6.84 | $6.98 | 1 206 889 |
| May 06, 2024 | $6.69 | $6.92 | $6.68 | $6.91 | 844 317 |
| May 03, 2024 | $6.72 | $6.78 | $6.47 | $6.66 | 1 306 448 |
| May 02, 2024 | $6.53 | $6.60 | $6.38 | $6.53 | 746 066 |
| May 01, 2024 | $6.17 | $6.58 | $6.12 | $6.45 | 844 699 |
| Apr 30, 2024 | $6.19 | $6.26 | $6.09 | $6.18 | 651 907 |
| Apr 29, 2024 | $6.23 | $6.39 | $6.22 | $6.26 | 726 604 |
| Apr 26, 2024 | $6.15 | $6.25 | $6.06 | $6.20 | 623 586 |
| Apr 25, 2024 | $6.09 | $6.17 | $6.01 | $6.16 | 832 108 |
| Apr 24, 2024 | $6.11 | $6.20 | $5.90 | $6.17 | 1 387 789 |
| Apr 23, 2024 | $5.85 | $6.16 | $5.81 | $6.11 | 1 875 405 |
| Apr 22, 2024 | $5.71 | $5.94 | $5.71 | $5.87 | 1 052 592 |
| Apr 19, 2024 | $5.69 | $5.84 | $5.62 | $5.71 | 838 885 |
| Apr 18, 2024 | $5.69 | $5.80 | $5.66 | $5.71 | 775 241 |
| Apr 17, 2024 | $5.65 | $5.76 | $5.63 | $5.69 | 664 426 |
| Apr 16, 2024 | $5.77 | $5.83 | $5.62 | $5.62 | 855 940 |
| Apr 15, 2024 | $6.08 | $6.13 | $5.82 | $5.85 | 1 213 133 |
| Apr 12, 2024 | $6.10 | $6.17 | $5.95 | $6.05 | 701 263 |
| Apr 11, 2024 | $6.20 | $6.27 | $6.01 | $6.13 | 649 256 |
| Apr 10, 2024 | $6.07 | $6.19 | $6.00 | $6.14 | 897 514 |
| Apr 09, 2024 | $6.32 | $6.47 | $6.25 | $6.29 | 666 426 |
| Apr 08, 2024 | $6.25 | $6.40 | $6.19 | $6.29 | 853 397 |
| Apr 05, 2024 | $5.96 | $6.20 | $5.91 | $6.18 | 1 154 526 |
| Apr 04, 2024 | $6.16 | $6.17 | $6.00 | $6.01 | 702 327 |
| Apr 03, 2024 | $5.92 | $6.07 | $5.84 | $6.05 | 1 044 322 |
