Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| LifeStance Health Group Inc | NASDAQ:LFST | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.09 | 1.23% | 7.40 | 7.20 | 7.54 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 7.485 | 7.205 | 7.34 | 1,515,048 | 00:59:12 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 7.40 | 0.09 | 1.23% | 7.205 | 7.485 | 1,515,048 |
| 21 Nov 2024 | 7.31 | 0.09 | 1.25% | 7.175 | 7.38 | 2,106,394 |
| 20 Nov 2024 | 7.22 | -0.02 | -0.28% | 7.145 | 7.275 | 1,224,543 |
| 19 Nov 2024 | 7.24 | 0.23 | 3.28% | 6.855 | 7.255 | 1,549,212 |
| 18 Nov 2024 | 7.01 | -0.13 | -1.82% | 6.98 | 7.23 | 4,454,442 |
| 15 Nov 2024 | 7.14 | -0.09 | -1.24% | 7.06 | 7.29 | 1,009,023 |
| 14 Nov 2024 | 7.23 | 0.01 | 0.14% | 7.145 | 7.33 | 1,222,029 |
| 13 Nov 2024 | 7.22 | -0.18 | -2.43% | 7.125 | 7.53 | 3,728,350 |
| 12 Nov 2024 | 7.40 | 0.01 | 0.14% | 7.285 | 7.50 | 1,669,633 |
| 11 Nov 2024 | 7.39 | 0.03 | 0.41% | 7.285 | 7.53 | 2,020,567 |
| 08 Nov 2024 | 7.36 | -0.32 | -4.17% | 7.36 | 7.75 | 3,799,092 |
| 07 Nov 2024 | 7.68 | 0.55 | 7.71% | 7.55 | 8.61 | 5,778,129 |
| 06 Nov 2024 | 7.13 | 0.27 | 3.94% | 6.885 | 7.165 | 2,646,628 |
| 05 Nov 2024 | 6.86 | 0.15 | 2.24% | 6.675 | 6.90 | 1,219,103 |
| 04 Nov 2024 | 6.71 | -0.10 | -1.47% | 6.665 | 6.855 | 868,506 |
| 01 Nov 2024 | 6.81 | 0.10 | 1.49% | 6.75 | 7.05 | 892,774 |
| 31 Oct 2024 | 6.71 | -0.10 | -1.47% | 6.62 | 6.81 | 1,019,114 |
| 30 Oct 2024 | 6.81 | -0.01 | -0.15% | 6.80 | 6.93 | 749,366 |
| 29 Oct 2024 | 6.82 | -0.11 | -1.59% | 6.72 | 6.92 | 1,032,525 |
| 28 Oct 2024 | 6.93 | 0.08 | 1.17% | 6.81 | 7.08 | 674,106 |
| 25 Oct 2024 | 6.85 | -0.16 | -2.28% | 6.81 | 7.065 | 1,102,373 |
| 24 Oct 2024 | 7.01 | 0.02 | 0.29% | 6.92 | 7.145 | 754,993 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.29 | 7.40 | 6.855 | 7.14 | 2,068,723 | 0.11 | 1.51% |
| 1 Month | 7.04 | 8.61 | 6.62 | 7.21 | 1,938,295 | 0.36 | 5.11% |
| 3 Months | 6.28 | 8.61 | 6.155 | 7.02 | 1,554,746 | 1.12 | 17.83% |
| 6 Months | 6.04 | 8.61 | 4.64 | 6.21 | 1,711,916 | 1.36 | 22.52% |
| 1 Year | 6.25 | 9.20 | 4.64 | 6.47 | 1,465,941 | 1.15 | 18.40% |
| 3 Years | 8.64 | 11.25 | 4.22 | 7.03 | 1,005,196 | -1.24 | -14.35% |
| 5 Years | 20.00 | 29.8106 | 4.22 | 8.56 | 1,039,522 | -12.60 | -63.00% |
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
