Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lifestance Health Group Inc (NQ: LFST )

5.650 -0.150 (-2.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	7.710	7.820	7.330	7.450	540,949	-0.30(-3.87%)
May 27, 2022	7.870	7.870	7.590	7.750	400,758	-0.01(-0.13%)
May 26, 2022	7.550	7.770	7.250	7.760	892,600	+0.26(+3.47%)
May 25, 2022	7.290	7.680	7.170	7.500	382,731	+0.21(+2.88%)
May 24, 2022	7.590	7.730	7.190	7.290	497,809	-0.40(-5.20%)
May 23, 2022	7.500	7.830	7.310	7.690	1,074,661	+0.20(+2.67%)
May 20, 2022	7.540	7.640	7.140	7.490	669,019	+0.09(+1.22%)
May 19, 2022	6.750	7.540	6.630	7.400	1,099,960	+0.60(+8.82%)
May 18, 2022	6.750	7.060	6.680	6.800	419,338	-0.13(-1.88%)
May 17, 2022	6.760	6.980	6.580	6.930	332,476	+0.34(+5.16%)
May 16, 2022	6.770	7.000	6.480	6.590	1,073,811	-0.20(-2.95%)
May 13, 2022	6.450	6.915	6.410	6.790	1,358,703	+0.49(+7.78%)
May 12, 2022	5.810	6.310	5.680	6.300	871,294	+0.47(+8.06%)
May 11, 2022	5.850	6.470	5.615	5.830	970,682	+0.01(+0.17%)
May 10, 2022	6.350	6.540	5.430	5.820	1,335,272	-0.38(-6.13%)
May 09, 2022	6.540	6.645	6.020	6.200	1,092,650	-0.56(-8.28%)
May 06, 2022	6.570	6.990	6.500	6.760	1,500,703	+0.05(+0.75%)
May 05, 2022	7.390	7.520	6.600	6.710	871,674	-0.83(-11.01%)
May 04, 2022	6.710	7.750	6.310	7.540	1,278,161	+0.79(+11.70%)
May 03, 2022	6.930	6.940	6.630	6.750	484,701	-0.16(-2.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Lifestance Health Group Inc (NQ: LFST )

Historical Prices