Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| LifeStance Health Group Inc | LFST | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.11 | -1.78% | 6.06 | 11:51:46 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 6.05 | 6.01 | 6.08 | 6.17 |
LFST Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.69 | 6.20 | 5.615 | 5.97 | 1,204,659 | 0.37 | 6.50% |
| 1 Month | 6.00 | 6.465 | 5.615 | 6.03 | 1,040,112 | 0.06 | 1.00% |
| 3 Months | 4.75 | 9.20 | 4.735 | 6.77 | 1,368,441 | 1.31 | 27.58% |
| 6 Months | 5.59 | 9.20 | 4.735 | 6.72 | 1,184,567 | 0.47 | 8.41% |
| 1 Year | 7.79 | 9.59 | 4.735 | 7.22 | 988,621 | -1.73 | -22.21% |
| 3 Years | 20.00 | 29.8106 | 4.22 | 9.38 | 921,637 | -13.94 | -69.70% |
| 5 Years | 20.00 | 29.8106 | 4.22 | 9.38 | 921,637 | -13.94 | -69.70% |
LFST 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 6.17 | 0.06 | 0.98% | 6.11 | 6.20 | 5.90 | 1,397,416 |
| Apr 23 2024 | 6.11 | 0.24 | 4.09% | 5.85 | 6.155 | 5.81 | 1,893,754 |
| Apr 22 2024 | 5.87 | 0.17 | 2.89% | 5.71 | 5.935 | 5.71 | 1,071,433 |
| Apr 19 2024 | 5.705 | -0.01 | -0.09% | 5.69 | 5.835 | 5.615 | 859,167 |
| Apr 18 2024 | 5.71 | 0.02 | 0.35% | 5.69 | 5.80 | 5.655 | 801,524 |
| Apr 17 2024 | 5.69 | 0.07 | 1.25% | 5.65 | 5.755 | 5.63 | 670,715 |
| Apr 16 2024 | 5.62 | -0.23 | -3.93% | 5.77 | 5.825 | 5.62 | 875,773 |
| Apr 15 2024 | 5.85 | -0.20 | -3.31% | 6.08 | 6.13 | 5.82 | 1,259,438 |
| Apr 12 2024 | 6.05 | -0.08 | -1.31% | 6.10 | 6.17 | 5.95 | 732,021 |
| Apr 11 2024 | 6.13 | -0.01 | -0.16% | 6.20 | 6.27 | 6.01 | 674,240 |
| Apr 10 2024 | 6.14 | -0.15 | -2.38% | 6.07 | 6.19 | 5.99 | 942,409 |
| Apr 09 2024 | 6.29 | 0.00 | 0.00% | 6.32 | 6.465 | 6.25 | 738,780 |
| Apr 08 2024 | 6.29 | 0.11 | 1.78% | 6.25 | 6.405 | 6.19 | 965,229 |
| Apr 05 2024 | 6.18 | 0.17 | 2.83% | 5.96 | 6.20 | 5.91 | 1,684,829 |
| Apr 04 2024 | 6.01 | -0.04 | -0.66% | 6.16 | 6.17 | 5.995 | 731,769 |
| Apr 03 2024 | 6.05 | 0.06 | 1.00% | 5.92 | 6.07 | 5.84 | 1,081,374 |
| Apr 02 2024 | 5.99 | -0.21 | -3.39% | 6.06 | 6.06 | 5.835 | 1,119,011 |
| Apr 01 2024 | 6.20 | 0.03 | 0.49% | 6.21 | 6.30 | 6.025 | 890,775 |
| Mar 28 2024 | 6.17 | 0.15 | 2.49% | 6.00 | 6.34 | 5.975 | 1,372,472 |
| Mar 27 2024 | 6.02 | 0.07 | 1.18% | 5.98 | 6.085 | 5.905 | 874,339 |
| Mar 26 2024 | 5.95 | -0.09 | -1.49% | 6.02 | 6.139 | 5.95 | 693,222 |
| Mar 25 2024 | 6.04 | 0.11 | 1.85% | 5.96 | 6.08 | 5.93 | 850,775 |
