Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| LifeStance Health Group Inc | NASDAQ:LFST | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.015 | 0.23% | 6.615 | 6.61 | 6.62 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 6.70 | 6.52 | 6.60 | 621,548 | 15:56:04 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Mar 2025 | 6.60 | -0.17 | -2.51% | 6.58 | 6.80 | 2,511,373 |
| 25 Mar 2025 | 6.77 | 0.01 | 0.15% | 6.70 | 6.905 | 3,054,987 |
| 24 Mar 2025 | 6.76 | -0.09 | -1.31% | 6.685 | 7.08 | 2,205,358 |
| 21 Mar 2025 | 6.85 | 0.03 | 0.44% | 6.71 | 6.89 | 3,135,738 |
| 20 Mar 2025 | 6.82 | 0.01 | 0.15% | 6.765 | 6.92 | 1,724,606 |
| 19 Mar 2025 | 6.81 | 0.07 | 1.04% | 6.645 | 6.845 | 3,238,986 |
| 18 Mar 2025 | 6.74 | -0.15 | -2.18% | 6.71 | 6.885 | 2,300,220 |
| 17 Mar 2025 | 6.89 | -0.03 | -0.43% | 6.76 | 7.01 | 2,874,756 |
| 14 Mar 2025 | 6.92 | -0.07 | -1.00% | 6.91 | 7.175 | 1,700,418 |
| 13 Mar 2025 | 6.99 | 0.14 | 2.04% | 6.78 | 7.01 | 1,382,079 |
| 12 Mar 2025 | 6.85 | -0.10 | -1.44% | 6.815 | 7.03 | 1,225,148 |
| 11 Mar 2025 | 6.95 | -0.16 | -2.25% | 6.87 | 7.15 | 3,155,466 |
| 10 Mar 2025 | 7.11 | -0.48 | -6.32% | 7.065 | 7.58 | 3,069,249 |
| 07 Mar 2025 | 7.59 | -0.29 | -3.68% | 7.50 | 7.85 | 1,430,610 |
| 06 Mar 2025 | 7.88 | -0.28 | -3.43% | 7.725 | 8.095 | 1,808,590 |
| 05 Mar 2025 | 8.16 | 0.14 | 1.75% | 7.97 | 8.295 | 3,350,039 |
| 04 Mar 2025 | 8.02 | 0.11 | 1.39% | 7.77 | 8.076 | 2,833,852 |
| 03 Mar 2025 | 7.91 | 0.12 | 1.54% | 7.82 | 8.015 | 2,187,247 |
| 28 Feb 2025 | 7.79 | 0.05 | 0.65% | 7.58 | 7.90 | 2,917,776 |
| 27 Feb 2025 | 7.74 | 0.23 | 3.06% | 7.28 | 8.205 | 4,483,833 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.78 | 7.08 | 6.52 | 6.76 | 2,475,841 | -0.165 | -2.43% |
| 1 Month | 8.02 | 8.295 | 6.52 | 7.24 | 2,499,051 | -1.41 | -17.52% |
| 3 Months | 7.385 | 8.295 | 6.52 | 7.50 | 1,597,373 | -0.77 | -10.43% |
| 6 Months | 7.01 | 8.61 | 6.52 | 7.36 | 1,506,103 | -0.395 | -5.63% |
| 1 Year | 5.98 | 8.61 | 4.64 | 6.63 | 1,546,704 | 0.635 | 10.62% |
| 3 Years | 9.55 | 11.25 | 4.22 | 6.87 | 1,049,428 | -2.94 | -30.73% |
| 5 Years | 20.00 | 29.8106 | 4.22 | 8.42 | 1,081,988 | -13.39 | -66.93% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
