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 )

5.790 +0.080 (+1.40%)

Streaming Delayed Price Updated: 10:09 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	5.690	5.800	5.655	5.710	801,524	+0.02(+0.35%)
Apr 17, 2024	5.650	5.755	5.630	5.690	670,715	+0.07(+1.25%)
Apr 16, 2024	5.770	5.825	5.620	5.620	875,773	-0.23(-3.93%)
Apr 15, 2024	6.080	6.130	5.820	5.850	1,259,438	-0.20(-3.31%)
Apr 12, 2024	6.100	6.170	5.950	6.050	732,021	-0.08(-1.31%)
Apr 11, 2024	6.200	6.270	6.010	6.130	674,240	-0.01(-0.16%)
Apr 10, 2024	6.070	6.190	5.990	6.140	942,409	-0.15(-2.38%)
Apr 09, 2024	6.320	6.465	6.250	6.290	738,780	+0.00(+0.00%)
Apr 08, 2024	6.250	6.405	6.190	6.290	965,229	+0.11(+1.78%)
Apr 05, 2024	5.960	6.200	5.910	6.180	1,684,829	+0.17(+2.83%)
Apr 04, 2024	6.160	6.170	5.995	6.010	731,769	-0.04(-0.66%)
Apr 03, 2024	5.920	6.070	5.840	6.050	1,081,374	+0.06(+1.00%)
Apr 02, 2024	6.060	6.060	5.835	5.990	1,119,011	-0.21(-3.39%)
Apr 01, 2024	6.210	6.300	6.025	6.200	890,775	+0.03(+0.49%)
Mar 28, 2024	6.000	6.180	6.175	6.170	1,372,472	+0.15(+2.49%)
Mar 27, 2024	5.980	6.085	5.905	6.020	874,467	+0.07(+1.18%)
Mar 26, 2024	6.020	6.139	5.950	5.950	693,222	-0.09(-1.49%)
Mar 25, 2024	5.960	6.080	5.930	6.040	850,775	+0.11(+1.85%)
Mar 22, 2024	6.120	6.125	5.930	5.930	601,747	-0.15(-2.47%)
Mar 21, 2024	6.260	6.330	6.070	6.080	850,614	-0.17(-2.72%)
Mar 20, 2024	6.200	6.315	6.010	6.250	1,214,954	-0.07(-1.11%)
Mar 19, 2024	6.290	6.558	6.255	6.320	1,282,728	+0.05(+0.80%)
Mar 18, 2024	6.350	6.350	6.170	6.270	841,257	-0.09(-1.42%)
Mar 15, 2024	6.280	6.425	6.230	6.360	1,252,460	-0.02(-0.31%)
Mar 14, 2024	6.580	6.580	6.230	6.380	1,112,314	-0.23(-3.48%)
Mar 13, 2024	6.820	6.885	6.590	6.610	864,374	-0.27(-3.92%)
Mar 12, 2024	7.020	7.045	6.520	6.880	960,947	-0.21(-2.96%)
Mar 11, 2024	7.383	7.457	7.070	7.090	1,129,063	-0.12(-1.66%)
Mar 08, 2024	7.300	7.300	7.140	7.210	1,413,667	-0.00(-0.07%)
Mar 07, 2024	7.240	7.325	7.150	7.215	1,079,693	-0.03(-0.35%)
Mar 06, 2024	7.420	7.580	7.150	7.240	1,162,934	-0.14(-1.90%)
Mar 05, 2024	7.630	7.750	7.380	7.380	1,434,370	-0.38(-4.90%)
Mar 04, 2024	7.740	7.960	7.600	7.760	1,651,595	-0.03(-0.32%)
Mar 01, 2024	8.310	8.310	7.700	7.785	1,993,729	-0.56(-6.77%)
Feb 29, 2024	8.830	9.000	8.292	8.350	2,673,273	-0.36(-4.13%)
Feb 28, 2024	8.060	9.200	7.810	8.710	11,525,095	+2.01(+30.00%)
Feb 27, 2024	6.420	6.750	6.420	6.700	1,245,056	+0.31(+4.85%)
Feb 26, 2024	6.210	6.420	6.160	6.390	727,451	+0.16(+2.57%)
Feb 23, 2024	6.240	6.335	6.150	6.230	880,625	-0.03(-0.48%)
Feb 22, 2024	6.330	6.365	6.180	6.260	695,482	-0.05(-0.79%)
Feb 21, 2024	6.590	6.590	6.220	6.310	1,081,155	-0.37(-5.54%)
Feb 20, 2024	6.480	6.690	6.425	6.680	625,503	+0.06(+0.91%)
Feb 16, 2024	6.860	6.970	6.190	6.620	1,067,388	-0.32(-4.61%)
Feb 15, 2024	6.990	7.030	6.800	6.940	830,141	+0.03(+0.43%)
Feb 14, 2024	6.750	6.940	6.635	6.910	972,457	+0.30(+4.54%)
Feb 13, 2024	6.640	6.795	6.520	6.610	1,231,294	-0.38(-5.44%)
Feb 12, 2024	6.620	7.000	6.600	6.990	1,429,623	+0.35(+5.27%)
Feb 09, 2024	6.500	6.640	6.455	6.640	899,397	+0.17(+2.63%)
Feb 08, 2024	6.060	6.500	6.050	6.470	1,010,489	+0.46(+7.65%)
Feb 07, 2024	6.030	6.080	5.890	6.010	831,453	+0.01(+0.17%)
Feb 06, 2024	5.690	6.035	5.685	6.000	1,117,277	+0.30(+5.26%)
Feb 05, 2024	5.970	5.970	5.650	5.700	1,713,667	-0.31(-5.16%)
Feb 02, 2024	5.460	6.105	5.281	6.010	2,160,083	+0.37(+6.56%)

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