Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

5.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2023 8.140 8.240 7.990 8.200 365,162 +0.05(+0.61%)
Apr 28, 2023 7.550 8.150 7.410 8.150 678,717 +0.40(+5.16%)
Apr 27, 2023 7.870 7.988 7.720 7.750 514,763 -0.07(-0.90%)
Apr 26, 2023 7.770 7.890 7.710 7.820 344,404 +0.04(+0.58%)
Apr 25, 2023 7.790 7.980 7.660 7.775 206,488 -0.06(-0.83%)
Apr 24, 2023 8.000 8.080 7.800 7.840 403,294 -0.19(-2.37%)
Apr 21, 2023 7.890 8.130 7.750 8.030 361,948 +0.16(+2.03%)
Apr 20, 2023 7.860 7.900 7.740 7.870 239,423 -0.02(-0.25%)
Apr 19, 2023 7.780 7.950 7.750 7.890 416,308 +0.03(+0.38%)
Apr 18, 2023 7.590 7.870 7.480 7.860 413,349 +0.35(+4.66%)
Apr 17, 2023 7.420 7.655 7.290 7.510 531,016 +0.05(+0.67%)
Apr 14, 2023 7.500 7.710 7.340 7.460 809,535 -0.06(-0.80%)
Apr 13, 2023 8.050 8.135 7.410 7.520 1,256,915 -0.39(-4.93%)
Apr 12, 2023 7.970 8.000 7.760 7.910 423,901 +0.03(+0.38%)
Apr 11, 2023 7.860 8.120 7.820 7.880 638,728 +0.01(+0.13%)
Apr 10, 2023 7.670 7.900 7.520 7.870 764,845 +0.02(+0.25%)
Apr 06, 2023 7.780 7.995 7.755 7.850 331,776 +0.05(+0.64%)
Apr 05, 2023 7.710 7.810 7.510 7.800 357,288 +0.04(+0.52%)
Apr 04, 2023 7.580 7.780 7.450 7.760 727,548 +0.27(+3.60%)
Apr 03, 2023 7.420 7.535 7.170 7.490 483,310 +0.06(+0.81%)
Mar 31, 2023 7.210 7.430 7.060 7.430 596,820 +0.24(+3.34%)
Mar 30, 2023 7.310 7.445 7.135 7.190 229,817 -0.01(-0.14%)
Mar 29, 2023 7.250 7.380 7.140 7.200 435,977 +0.06(+0.84%)
Mar 28, 2023 7.230 7.380 7.080 7.140 386,929 -0.14(-1.92%)
Mar 27, 2023 7.180 7.490 7.160 7.280 493,371 +0.03(+0.41%)
Mar 24, 2023 7.000 7.265 6.920 7.250 671,302 +0.18(+2.55%)
Mar 23, 2023 7.110 7.450 7.035 7.070 1,321,000 +0.07(+1.00%)
Mar 22, 2023 6.680 7.280 6.560 7.000 2,398,106 +0.32(+4.79%)
Mar 21, 2023 6.370 6.770 6.200 6.680 1,081,042 +0.35(+5.53%)
Mar 20, 2023 6.250 6.440 6.110 6.330 560,306 +0.06(+0.96%)
Mar 17, 2023 6.210 6.400 6.185 6.270 1,447,879 +0.02(+0.32%)
Mar 16, 2023 5.960 6.275 5.925 6.250 801,596 +0.28(+4.69%)
Mar 15, 2023 5.940 6.110 5.905 5.970 461,699 -0.13(-2.13%)
Mar 14, 2023 6.000 6.110 5.880 6.100 811,925 +0.23(+3.92%)
Mar 13, 2023 5.490 6.010 5.460 5.870 939,216 +0.17(+2.98%)
Mar 10, 2023 5.800 5.919 5.640 5.700 668,449 -0.09(-1.55%)
Mar 09, 2023 5.590 6.050 5.590 5.790 967,538 +0.19(+3.39%)
Mar 08, 2023 5.550 6.310 5.470 5.600 4,537,292 +0.86(+18.14%)
Mar 07, 2023 4.820 4.890 4.630 4.740 644,912 +0.06(+1.28%)
Mar 06, 2023 5.220 5.220 4.670 4.680 1,543,241 -0.45(-8.77%)
Mar 03, 2023 4.840 5.235 4.820 5.130 437,765 +0.27(+5.56%)
Mar 02, 2023 4.840 4.900 4.650 4.860 321,143 +0.07(+1.46%)
Mar 01, 2023 5.130 5.190 4.780 4.790 258,090 -0.33(-6.45%)
Feb 28, 2023 5.060 5.220 4.905 5.120 240,826 +0.08(+1.59%)
Feb 27, 2023 4.930 5.080 4.920 5.040 286,331 +0.13(+2.65%)
Feb 24, 2023 5.110 5.120 4.850 4.910 246,510 -0.30(-5.76%)
Feb 23, 2023 5.360 5.360 5.080 5.210 225,366 -0.03(-0.57%)
Feb 22, 2023 5.180 5.300 5.127 5.240 187,370 +0.08(+1.55%)
Feb 21, 2023 5.340 5.380 5.105 5.160 216,638 -0.29(-5.32%)
Feb 17, 2023 5.670 5.670 5.380 5.450 317,883 -0.17(-3.02%)
Feb 16, 2023 5.290 5.730 5.250 5.620 483,838 +0.23(+4.27%)
Feb 15, 2023 5.190 5.440 4.950 5.390 323,126 +0.19(+3.65%)
Feb 14, 2023 4.940 5.280 4.820 5.200 351,462 +0.22(+4.42%)
Feb 13, 2023 5.000 5.125 4.920 4.980 286,355 +0.00(+0.00%)
Feb 10, 2023 5.050 5.100 4.950 4.980 426,000 -0.09(-1.78%)
Feb 09, 2023 5.170 5.225 5.020 5.070 242,311 -0.02(-0.39%)
Feb 08, 2023 5.270 5.380 5.050 5.090 332,405 -0.23(-4.32%)
Feb 07, 2023 5.240 5.350 5.135 5.320 282,523 +0.08(+1.53%)
Feb 06, 2023 5.400 5.555 5.140 5.240 369,119 -0.29(-5.24%)
Feb 03, 2023 5.310 5.680 5.250 5.530 413,595 +0.09(+1.65%)
Feb 02, 2023 5.480 5.570 5.290 5.440 489,132 +0.05(+0.93%)
Feb 01, 2023 5.280 5.430 5.240 5.390 480,975 +0.11(+2.08%)
Jan 31, 2023 5.300 5.400 5.190 5.280 271,780 -0.01(-0.19%)
Jan 30, 2023 5.470 5.600 5.270 5.290 290,558 -0.25(-4.51%)
Jan 27, 2023 5.250 5.650 5.230 5.540 476,960 +0.27(+5.12%)
Jan 26, 2023 5.330 5.370 5.185 5.270 257,435 +0.02(+0.38%)
Jan 25, 2023 5.160 5.285 5.080 5.250 239,756 +0.04(+0.77%)
Jan 24, 2023 5.210 5.445 5.030 5.210 630,167 -0.04(-0.76%)
Jan 23, 2023 5.230 5.350 5.040 5.250 717,702 +0.04(+0.77%)
Jan 20, 2023 5.120 5.360 4.940 5.210 515,167 +0.15(+2.96%)
Jan 19, 2023 5.250 5.250 5.040 5.060 308,067 -0.28(-5.24%)
Jan 18, 2023 5.450 5.520 5.220 5.340 426,321 -0.10(-1.84%)
Jan 17, 2023 5.300 5.550 5.140 5.440 574,767 +0.11(+2.06%)
Jan 13, 2023 5.170 5.430 5.150 5.330 445,025 +0.11(+2.11%)
Jan 12, 2023 5.140 5.230 4.980 5.220 213,061 +0.13(+2.55%)
Jan 11, 2023 4.980 5.140 4.865 5.090 388,349 +0.11(+2.21%)
Jan 10, 2023 4.950 5.110 4.660 4.980 468,244 +0.02(+0.40%)
Jan 09, 2023 4.760 5.040 4.660 4.960 586,663 +0.24(+5.08%)
Jan 06, 2023 4.700 4.770 4.440 4.720 708,919 +0.32(+7.27%)
Jan 05, 2023 4.550 4.580 4.350 4.400 433,322 -0.20(-4.35%)
Jan 04, 2023 4.700 4.885 4.490 4.600 483,244 -0.05(-1.08%)
Jan 03, 2023 4.980 5.120 4.480 4.650 449,152 -0.29(-5.87%)
Dec 30, 2022 4.630 4.980 4.560 4.940 404,803 +0.26(+5.56%)
Dec 29, 2022 4.350 4.720 4.290 4.680 267,161 +0.36(+8.33%)
Dec 28, 2022 4.420 4.690 4.220 4.320 288,693 -0.12(-2.70%)
Dec 27, 2022 4.650 4.713 4.410 4.440 381,103 -0.18(-3.90%)
Dec 23, 2022 4.920 5.030 4.570 4.620 314,672 -0.33(-6.67%)
Dec 22, 2022 4.750 4.960 4.700 4.950 254,179 +0.17(+3.56%)
Dec 21, 2022 4.640 4.960 4.620 4.780 251,216 +0.20(+4.37%)
Dec 20, 2022 4.660 4.805 4.550 4.580 431,521 -0.12(-2.55%)
Dec 19, 2022 5.140 5.140 4.650 4.700 419,092 -0.36(-7.11%)
Dec 16, 2022 4.960 5.130 4.960 5.060 651,714 -0.05(-0.98%)
Dec 15, 2022 5.120 5.190 4.985 5.110 294,637 -0.10(-1.92%)
Dec 14, 2022 5.230 5.400 5.080 5.210 507,338 -0.01(-0.19%)
Dec 13, 2022 5.240 5.470 5.040 5.220 532,309 +0.22(+4.40%)
Dec 12, 2022 4.940 5.040 4.870 5.000 245,524 +0.04(+0.81%)
Dec 09, 2022 5.520 5.610 4.940 4.960 411,015 -0.67(-11.90%)
Dec 08, 2022 5.730 5.840 5.610 5.630 419,969 -0.06(-1.05%)
Dec 07, 2022 5.620 5.940 5.560 5.690 376,936 +0.06(+1.07%)
Dec 06, 2022 5.680 5.700 5.480 5.630 274,403 -0.04(-0.71%)
Dec 05, 2022 5.680 5.810 5.495 5.670 485,896 -0.04(-0.70%)
Dec 02, 2022 5.490 5.760 5.310 5.710 365,732 +0.16(+2.88%)
Dec 01, 2022 5.150 5.630 5.100 5.550 688,098 +0.46(+9.04%)
Nov 30, 2022 4.650 5.100 4.570 5.090 575,437 +0.46(+9.94%)
Nov 29, 2022 4.800 5.070 4.590 4.630 438,863 -0.11(-2.32%)
Nov 28, 2022 5.090 5.120 4.720 4.740 508,430 -0.36(-7.06%)
Nov 25, 2022 5.050 5.140 4.950 5.100 146,591 +0.07(+1.39%)
Nov 23, 2022 5.070 5.140 4.940 5.030 382,894 -0.03(-0.59%)
Nov 22, 2022 5.000 5.100 4.840 5.060 449,634 +0.11(+2.22%)
Nov 21, 2022 5.020 5.128 4.840 4.950 511,303 -0.03(-0.60%)
Nov 18, 2022 5.250 5.340 4.910 4.980 433,897 -0.11(-2.16%)
Nov 17, 2022 5.460 5.460 5.030 5.090 580,970 -0.49(-8.78%)
Nov 16, 2022 5.810 5.910 5.450 5.580 657,777 -0.30(-5.10%)
Nov 15, 2022 6.280 6.355 5.770 5.880 694,050 -0.24(-3.92%)
Nov 14, 2022 6.100 6.300 5.900 6.120 597,134 -0.03(-0.49%)
Nov 11, 2022 5.840 6.610 5.790 6.150 1,416,087 +0.62(+11.21%)
Nov 10, 2022 5.330 5.720 4.960 5.530 1,637,148 +0.44(+8.64%)
Nov 09, 2022 6.800 6.800 5.019 5.090 2,706,744 -2.07(-28.91%)
Nov 08, 2022 7.350 7.400 6.707 7.160 707,007 -0.15(-2.05%)
Nov 07, 2022 7.360 7.430 7.140 7.310 317,672 +0.06(+0.83%)
Nov 04, 2022 7.590 7.690 7.110 7.250 414,263 -0.19(-2.55%)
Nov 03, 2022 7.230 7.560 6.940 7.440 408,608 +0.01(+0.13%)
Nov 02, 2022 7.680 7.430 475,329 -0.26(-3.38%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.