Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lifestance Health Group Inc (NQ: LFST )

5.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 5.890 6.000 5.670 5.700 3,420,911 -0.10(-1.72%)
May 23, 2024 5.780 6.070 5.715 5.800 5,024,494 -0.01(-0.17%)
May 22, 2024 6.040 6.190 5.750 5.810 16,413,859 -1.67(-22.33%)
May 21, 2024 7.480 7.505 7.260 7.480 644,935 -0.03(-0.40%)
May 20, 2024 7.360 7.520 7.320 7.510 1,125,111 +0.12(+1.62%)
May 17, 2024 7.400 7.430 7.290 7.390 645,928 +0.02(+0.27%)
May 16, 2024 7.500 7.535 7.340 7.370 581,042 -0.12(-1.60%)
May 15, 2024 7.460 7.520 7.240 7.490 652,076 +0.10(+1.35%)
May 14, 2024 7.260 7.440 7.155 7.390 997,619 +0.22(+3.07%)
May 13, 2024 6.900 7.520 6.880 7.170 1,960,881 +0.31(+4.52%)
May 10, 2024 7.180 7.200 6.815 6.860 1,318,182 -0.26(-3.65%)
May 09, 2024 7.250 7.400 6.720 7.120 1,973,541 +0.14(+2.01%)
May 08, 2024 6.850 7.015 6.820 6.980 1,920,145 +0.00(+0.00%)
May 07, 2024 6.890 7.020 6.840 6.980 1,223,973 +0.07(+1.01%)
May 06, 2024 6.690 6.925 6.680 6.910 890,896 +0.25(+3.75%)
May 03, 2024 6.720 6.780 6.470 6.660 1,332,465 +0.13(+1.99%)
May 02, 2024 6.530 6.600 6.380 6.530 771,707 +0.08(+1.24%)
May 01, 2024 6.170 6.580 6.120 6.450 865,179 +0.27(+4.37%)
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 5.830 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 6.020 874,464 +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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.