USX:LFST - LifeStance Health Group Inc Lifestance Health Group Inc
Sector: Health Care, Industry: Health Care Facilities
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
16 Sep 2021 USD 15.23 15.88 15.19 15.8 15.8 +0.45 (+2.93%) 498,900
15 Sep 2021 USD 15.57 15.9 15.01 15.35 15.35 -0.31 (-1.98%) 514,800
14 Sep 2021 USD 15.45 16.05 15.2 15.66 15.66 +0.22 (+1.42%) 632,600
13 Sep 2021 USD 16.5 16.5 15.26 15.44 15.44 -0.82 (-5.04%) 3,423,800
10 Sep 2021 USD 15.65 16.38 15.32 16.26 16.26 +0.96 (+6.27%) 1,659,900
9 Sep 2021 USD 14.46 15.61 14.26 15.3 15.3 +0.72 (+4.94%) 946,900
8 Sep 2021 USD 15.2 15.34 14.47 14.58 14.58 -0.65 (-4.27%) 1,066,500
7 Sep 2021 USD 16.58 16.67 15.21 15.23 15.23 -1.02 (-6.28%) 881,300
3 Sep 2021 USD 15.54 16.3 15.41 16.25 16.25 +0.66 (+4.23%) 748,700
2 Sep 2021 USD 14.99 16.218 14.88 15.59 15.59 +0.61 (+4.07%) 723,900
1 Sep 2021 USD 14.89 15.26 14.39 14.98 14.98 +0.12 (+0.81%) 772,800
31 Aug 2021 USD 14.58 15.21 14.47 14.86 14.86 +0.28 (+1.92%) 617,200
30 Aug 2021 USD 14.5 14.94 14.32 14.58 14.58 +0.03 (+0.21%) 1,067,000
27 Aug 2021 USD 13.95 14.72 13.85 14.55 14.55 +0.62 (+4.45%) 707,200
26 Aug 2021 USD 13.47 14.04 13.32 13.93 13.93 +0.46 (+3.41%) 452,000
25 Aug 2021 USD 13.2 13.6 12.96 13.47 13.47 +0.28 (+2.12%) 494,800
24 Aug 2021 USD 13.868 13.868 12.7 13.19 13.19 -0.2 (-1.49%) 882,400
23 Aug 2021 USD 13.34 13.793 12.9 13.39 13.39 +0.52 (+4.04%) 1,007,300
20 Aug 2021 USD 13.419 13.5 12.61 12.87 12.87 -0.4 (-3.01%) 1,167,100
19 Aug 2021 USD 13.22 13.42 12.38 13.27 13.27 -0.12 (-0.90%) 754,400
18 Aug 2021 USD 13.98 13.98 13.131 13.39 13.39 +0.01 (+0.07%) 1,178,200
17 Aug 2021 USD 13.67 14.45 13.28 13.38 13.38 -0.45 (-3.25%) 1,800,800
16 Aug 2021 USD 13.04 14.75 13 13.83 13.83 +0.38 (+2.83%) 2,768,600
13 Aug 2021 USD 11.91 14.7 11.46 13.45 13.45 +1.74 (+14.86%) 8,342,300
12 Aug 2021 USD 15.5 15.88 10.71 11.71 11.71 -10.16 (-46.46%) 16,497,100
11 Aug 2021 USD 23.43 23.97 21.59 21.87 21.87 -1.43 (-6.14%) 591,100
10 Aug 2021 USD 24.35 24.49 22.9 23.3 23.3 -1.08 (-4.43%) 566,300
9 Aug 2021 USD 24.44 24.98 23.85 24.38 24.38 0.0 (0.0%) 461,700
6 Aug 2021 USD 23.85 24.81 23.32 24.38 24.38 +0.57 (+2.39%) 288,900
5 Aug 2021 USD 23.86 24.12 22.2 23.81 23.81 -0.12 (-0.50%) 894,600



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms