Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifestance Health Group Inc (NQ: LFST )

6.530 +0.080 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 6.190 6.255 6.090 6.180 683,701 -0.08(-1.28%)
Apr 29, 2024 6.230 6.390 6.179 6.260 727,012 +0.06(+0.97%)
Apr 26, 2024 6.150 6.250 6.060 6.200 647,258 +0.04(+0.65%)
Apr 25, 2024 6.090 6.170 6.010 6.160 864,655 -0.01(-0.16%)
Apr 24, 2024 6.110 6.200 5.900 6.170 1,397,438 +0.06(+0.98%)
Apr 23, 2024 5.850 6.155 5.810 6.110 1,893,754 +0.24(+4.09%)
Apr 22, 2024 5.710 5.935 5.710 5.870 1,071,433 +0.16(+2.80%)
Apr 19, 2024 5.690 5.835 5.615 5.710 859,167 +0.00(+0.00%)
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%)
Feb 01, 2024 4.750 5.830 4.735 5.640 5,625,806 -0.34(-5.69%)
Jan 31, 2024 6.060 6.325 5.980 5.980 1,162,046 -0.15(-2.45%)
Jan 30, 2024 6.550 6.550 5.945 6.130 1,253,108 -0.46(-6.98%)
Jan 29, 2024 6.390 6.620 6.295 6.590 1,292,271 +0.16(+2.49%)
Jan 26, 2024 6.500 6.640 6.331 6.430 832,394 -0.05(-0.77%)
Jan 25, 2024 6.760 6.760 6.370 6.480 2,248,082 -0.18(-2.70%)
Jan 24, 2024 7.050 7.050 6.570 6.660 1,337,542 -0.26(-3.76%)
Jan 23, 2024 7.140 7.150 6.810 6.920 465,549 -0.15(-2.12%)
Jan 22, 2024 6.890 7.165 6.885 7.070 701,208 +0.25(+3.67%)
Jan 19, 2024 6.800 7.000 6.782 6.820 643,946 +0.06(+0.89%)
Jan 18, 2024 6.680 6.780 6.620 6.760 853,888 +0.09(+1.35%)
Jan 17, 2024 6.840 6.840 6.540 6.670 1,884,208 -0.18(-2.63%)
Jan 16, 2024 6.740 6.980 6.655 6.850 872,951 +0.00(+0.00%)
Jan 12, 2024 7.110 7.130 6.790 6.850 1,125,864 -0.19(-2.70%)
Jan 11, 2024 7.080 7.170 6.910 7.040 885,992 -0.10(-1.40%)
Jan 10, 2024 7.610 7.610 7.115 7.140 709,977 -0.35(-4.67%)
Jan 09, 2024 7.570 7.770 7.360 7.490 798,181 -0.06(-0.79%)
Jan 08, 2024 7.470 7.690 7.340 7.550 1,225,113 +0.05(+0.67%)
Jan 05, 2024 7.500 7.675 7.380 7.500 2,153,880 -0.05(-0.66%)
Jan 04, 2024 7.330 7.560 7.230 7.550 1,562,957 +0.24(+3.28%)
Jan 03, 2024 7.610 7.610 7.150 7.310 1,434,106 -0.59(-7.47%)
Jan 02, 2024 7.730 8.015 7.700 7.900 1,082,912 +0.07(+0.89%)
Dec 29, 2023 7.770 7.980 7.410 7.830 998,097 -0.05(-0.63%)
Dec 28, 2023 7.780 7.955 7.491 7.880 817,078 -0.03(-0.38%)
Dec 27, 2023 7.860 7.950 7.780 7.910 454,992 +0.08(+1.02%)
Dec 26, 2023 7.690 7.850 7.630 7.830 362,423 +0.16(+2.09%)
Dec 22, 2023 7.670 7.760 7.560 7.670 475,893 +0.07(+0.92%)
Dec 21, 2023 7.400 7.610 7.390 7.600 515,201 +0.29(+3.97%)
Dec 20, 2023 7.410 7.570 7.290 7.310 595,094 -0.11(-1.48%)
Dec 19, 2023 7.330 7.460 7.060 7.420 820,921 +0.18(+2.49%)
Dec 18, 2023 7.280 7.320 7.200 7.240 664,300 -0.03(-0.41%)
Dec 15, 2023 7.570 7.590 7.195 7.270 1,392,914 -0.25(-3.32%)
Dec 14, 2023 7.080 7.650 7.080 7.520 1,342,839 +0.47(+6.67%)
Dec 13, 2023 6.740 7.060 6.700 7.050 832,598 +0.28(+4.14%)
Dec 12, 2023 6.720 6.920 6.620 6.770 3,223,848 +0.08(+1.20%)
Dec 11, 2023 6.690 6.710 6.511 6.690 549,382 +0.00(+0.00%)
Dec 08, 2023 6.610 6.865 6.610 6.690 906,763 +0.06(+0.90%)
Dec 07, 2023 6.800 6.800 6.510 6.630 757,840 -0.02(-0.30%)
Dec 06, 2023 6.550 6.720 6.429 6.650 5,166,458 +0.17(+2.62%)
Dec 05, 2023 6.570 6.610 6.160 6.480 742,958 -0.15(-2.26%)
Dec 04, 2023 6.540 6.638 6.403 6.630 1,601,044 +0.08(+1.22%)
Dec 01, 2023 6.850 6.850 6.450 6.550 1,484,588 -0.32(-4.66%)
Nov 30, 2023 6.780 6.890 6.740 6.870 694,021 +0.12(+1.78%)
Nov 29, 2023 6.750 6.880 6.690 6.750 405,504 +0.07(+1.05%)
Nov 28, 2023 6.610 6.740 6.520 6.680 546,200 +0.07(+1.06%)
Nov 27, 2023 6.540 6.740 6.480 6.610 631,148 +0.06(+0.92%)
Nov 24, 2023 6.390 6.605 6.320 6.550 275,673 +0.15(+2.34%)
Nov 22, 2023 6.250 6.445 6.220 6.400 574,449 +0.24(+3.90%)
Nov 21, 2023 6.170 6.220 6.040 6.160 510,440 -0.04(-0.65%)
Nov 20, 2023 6.270 6.300 6.150 6.200 414,227 +0.03(+0.49%)
Nov 17, 2023 6.170 6.250 6.080 6.170 640,566 +0.05(+0.82%)
Nov 16, 2023 6.130 6.130 5.895 6.120 686,304 +0.00(+0.00%)
Nov 15, 2023 6.210 6.430 5.770 6.120 692,004 -0.09(-1.45%)
Nov 14, 2023 5.940 6.235 5.940 6.210 726,626 +0.56(+9.91%)
Nov 13, 2023 5.460 5.675 5.400 5.650 598,822 +0.04(+0.71%)
Nov 10, 2023 5.560 5.695 5.445 5.610 979,172 -0.01(-0.18%)
Nov 09, 2023 5.860 5.860 5.590 5.620 787,474 -0.20(-3.44%)
Nov 08, 2023 5.920 6.040 5.510 5.820 1,333,161 -0.38(-6.13%)
Nov 07, 2023 5.830 6.210 5.825 6.200 742,939 +0.33(+5.62%)
Nov 06, 2023 6.090 6.160 5.830 5.870 631,962 -0.24(-3.93%)
Nov 03, 2023 6.000 6.185 5.980 6.110 1,001,726 +0.17(+2.86%)
Nov 02, 2023 5.790 5.950 5.700 5.940 1,085,289 +0.24(+4.21%)
Nov 01, 2023 5.790 5.790 5.580 5.700 1,062,326 -0.13(-2.23%)
Oct 31, 2023 5.730 5.930 5.635 5.830 538,589 +0.12(+2.10%)
Oct 30, 2023 5.720 5.800 5.640 5.710 831,745 +0.08(+1.42%)
Oct 27, 2023 5.700 5.720 5.570 5.630 902,485 -0.07(-1.23%)
Oct 26, 2023 5.560 5.825 5.560 5.700 1,179,818 +0.18(+3.26%)
Oct 25, 2023 5.590 5.670 5.500 5.520 2,011,326 -0.13(-2.30%)
Oct 24, 2023 5.280 5.685 5.230 5.650 2,252,794 +0.44(+8.45%)
Oct 23, 2023 5.280 5.370 5.110 5.210 1,362,828 -0.15(-2.80%)
Oct 20, 2023 5.530 5.620 5.250 5.360 1,232,550 -0.17(-3.07%)
Oct 19, 2023 6.030 6.035 5.420 5.530 3,398,311 -0.54(-8.90%)
Oct 18, 2023 6.190 6.200 6.060 6.070 419,300 -0.19(-3.04%)
Oct 17, 2023 6.270 6.435 6.100 6.260 453,731 +0.05(+0.81%)
Oct 16, 2023 6.230 6.287 6.150 6.210 452,606 +0.05(+0.81%)
Oct 13, 2023 6.250 6.390 6.135 6.160 493,026 -0.12(-1.91%)
Oct 12, 2023 6.620 6.620 6.265 6.280 389,115 -0.31(-4.70%)
Oct 11, 2023 6.650 6.730 6.450 6.590 406,959 -0.05(-0.75%)
Oct 10, 2023 6.560 6.770 6.540 6.640 484,890 +0.10(+1.53%)
Oct 09, 2023 6.560 6.625 6.400 6.540 431,000 -0.08(-1.21%)
Oct 06, 2023 6.270 6.630 6.250 6.620 879,190 +0.31(+4.91%)
Oct 05, 2023 6.380 6.435 6.195 6.310 661,138 -0.07(-1.10%)
Oct 04, 2023 6.350 6.470 6.220 6.380 667,763 +0.02(+0.31%)
Oct 03, 2023 6.520 6.540 6.300 6.360 867,175 -0.21(-3.20%)
Oct 02, 2023 6.840 6.840 6.500 6.570 922,789 -0.30(-4.37%)
Sep 29, 2023 6.940 6.960 6.750 6.870 560,072 -0.03(-0.43%)
Sep 28, 2023 6.860 6.980 6.830 6.900 341,178 +0.06(+0.88%)
Sep 27, 2023 6.810 6.870 6.695 6.840 646,577 +0.07(+1.03%)
Sep 26, 2023 6.980 7.060 6.730 6.770 429,367 -0.21(-3.01%)
Sep 25, 2023 6.890 7.020 6.960 6.980 563,875 +0.04(+0.58%)
Sep 22, 2023 6.880 7.015 6.785 6.940 351,717 +0.07(+1.02%)
Sep 21, 2023 7.110 7.110 6.850 6.870 487,883 -0.31(-4.32%)
Sep 20, 2023 7.150 7.400 7.000 7.180 1,121,575 +0.03(+0.42%)
Sep 19, 2023 6.980 7.160 6.780 7.150 1,297,502 +0.14(+2.00%)
Sep 18, 2023 7.030 7.125 6.970 7.010 1,177,275 +0.00(+0.00%)
Sep 15, 2023 6.880 7.095 6.860 7.010 1,255,607 +0.14(+2.04%)
Sep 14, 2023 6.950 7.030 6.835 6.870 550,770 -0.04(-0.58%)
Sep 13, 2023 7.030 7.110 6.872 6.910 603,525 -0.13(-1.85%)
Sep 12, 2023 7.150 7.280 6.950 7.040 783,479 -0.18(-2.49%)
Sep 11, 2023 7.210 7.350 7.170 7.220 509,604 +0.02(+0.28%)
Sep 08, 2023 7.230 7.310 7.130 7.200 713,953 -0.03(-0.41%)
Sep 07, 2023 7.220 7.310 7.120 7.230 766,475 -0.02(-0.28%)
Sep 06, 2023 7.610 7.740 7.190 7.250 2,280,813 -0.37(-4.86%)
Sep 05, 2023 7.850 7.850 7.550 7.620 486,978 -0.28(-3.54%)
Sep 01, 2023 8.220 8.360 7.875 7.900 551,633 -0.31(-3.78%)
Aug 31, 2023 8.400 8.435 8.130 8.210 830,406 -0.20(-2.38%)
Aug 30, 2023 8.040 8.560 8.040 8.410 824,806 +0.32(+3.96%)
Aug 29, 2023 7.880 8.215 7.830 8.090 661,888 +0.21(+2.66%)
Aug 28, 2023 7.600 7.935 7.559 7.880 657,669 +0.31(+4.10%)
Aug 25, 2023 7.680 7.680 7.495 7.570 527,767 +0.00(+0.00%)
Aug 24, 2023 7.600 7.660 7.520 7.570 482,448 -0.07(-0.92%)
Aug 23, 2023 7.930 8.000 7.615 7.640 559,346 -0.27(-3.41%)
Aug 22, 2023 7.830 7.980 7.740 7.910 750,187 +0.14(+1.80%)
Aug 21, 2023 7.560 7.790 7.520 7.770 561,093 +0.17(+2.24%)
Aug 18, 2023 7.650 7.685 7.480 7.600 532,883 +0.01(+0.13%)
Aug 17, 2023 7.650 7.740 7.250 7.590 1,094,542 -0.07(-0.91%)
Aug 16, 2023 7.990 8.050 7.650 7.660 721,504 -0.32(-4.01%)
Aug 15, 2023 8.010 8.070 7.811 7.980 1,238,199 -0.06(-0.75%)
Aug 14, 2023 8.120 8.300 8.020 8.040 848,890 -0.12(-1.47%)
Aug 11, 2023 8.250 8.305 8.100 8.160 792,323 -0.09(-1.09%)
Aug 10, 2023 8.110 8.370 7.970 8.250 1,157,334 +0.19(+2.36%)
Aug 09, 2023 8.700 9.030 8.000 8.060 1,825,264 -0.62(-7.14%)
Aug 08, 2023 8.870 8.875 8.585 8.680 1,144,340 -0.29(-3.23%)
Aug 07, 2023 9.000 9.080 8.862 8.970 498,760 -0.02(-0.22%)
Aug 04, 2023 9.200 9.220 8.940 8.990 968,314 -0.20(-2.18%)
Aug 03, 2023 9.140 9.230 9.040 9.190 384,455 +0.01(+0.11%)
Aug 02, 2023 9.310 9.450 9.080 9.180 636,886 -0.19(-2.03%)
Aug 01, 2023 9.390 9.500 9.295 9.370 514,568 -0.02(-0.21%)
Jul 31, 2023 9.130 9.410 9.120 9.390 641,699 +0.26(+2.85%)
Jul 28, 2023 9.100 9.220 9.020 9.130 371,742 +0.12(+1.33%)
Jul 27, 2023 9.320 9.320 8.950 9.010 507,369 -0.25(-2.70%)
Jul 26, 2023 9.100 9.290 9.051 9.260 532,730 +0.15(+1.65%)
Jul 25, 2023 9.010 9.155 8.930 9.110 470,501 +0.10(+1.11%)
Jul 24, 2023 8.820 9.045 8.820 9.010 627,512 +0.19(+2.15%)
Jul 21, 2023 9.160 9.210 8.760 8.820 1,263,040 -0.26(-2.86%)
Jul 20, 2023 9.100 9.180 8.970 9.080 541,342 -0.03(-0.33%)
Jul 19, 2023 9.260 9.387 8.950 9.110 605,780 -0.12(-1.30%)
Jul 18, 2023 9.310 9.400 9.110 9.230 724,270 -0.02(-0.22%)
Jul 17, 2023 9.350 9.520 9.085 9.250 819,738 -0.08(-0.86%)
Jul 14, 2023 8.790 9.429 8.710 9.330 1,249,647 +0.55(+6.26%)
Jul 13, 2023 8.740 8.920 8.690 8.780 414,442 +0.04(+0.46%)
Jul 12, 2023 8.940 8.990 8.695 8.740 565,767 -0.09(-1.02%)
Jul 11, 2023 8.870 8.980 8.755 8.830 602,176 -0.03(-0.34%)
Jul 10, 2023 8.650 8.955 8.600 8.860 738,585 +0.17(+1.96%)
Jul 07, 2023 8.840 8.940 8.645 8.690 717,926 -0.13(-1.47%)
Jul 06, 2023 8.600 9.000 8.300 8.820 1,703,568 +0.14(+1.61%)
Jul 05, 2023 8.810 8.966 8.625 8.680 892,786 -0.26(-2.91%)
Jul 03, 2023 9.130 9.132 8.900 8.940 439,241 -0.19(-2.08%)
Jun 30, 2023 9.410 9.525 9.110 9.130 562,605 -0.21(-2.25%)
Jun 29, 2023 9.440 9.590 9.320 9.340 472,028 -0.06(-0.64%)
Jun 28, 2023 9.040 9.430 9.010 9.400 785,090 +0.31(+3.41%)
Jun 27, 2023 8.960 9.145 8.900 9.090 1,278,853 +0.13(+1.45%)
Jun 26, 2023 8.940 9.160 8.700 8.960 1,128,409 -0.03(-0.33%)
Jun 23, 2023 8.970 9.105 8.891 8.990 6,275,637 -0.12(-1.32%)
Jun 22, 2023 9.030 9.230 8.890 9.110 607,337 +0.02(+0.22%)
Jun 21, 2023 9.130 9.130 8.860 9.090 1,006,478 -0.13(-1.41%)
Jun 20, 2023 8.950 9.240 8.880 9.220 1,670,024 +0.26(+2.90%)
Jun 16, 2023 9.250 9.300 8.885 8.960 783,211 -0.19(-2.08%)
Jun 15, 2023 9.070 9.320 8.870 9.150 953,698 +0.65(+7.65%)
May 08, 2023 8.250 8.505 8.190 8.500 680,001 +0.22(+2.66%)
May 05, 2023 8.120 8.350 8.120 8.280 364,365 +0.27(+3.37%)
May 04, 2023 8.010 8.110 7.805 8.010 555,544 -0.05(-0.62%)
May 03, 2023 8.000 8.310 7.650 8.060 544,917 +0.06(+0.75%)
May 02, 2023 8.160 8.190 7.980 8.000 549,999 -0.20(-2.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.