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 )

7.390 +0.020 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 7.310 7.490 6.720 6.770 616,010 -0.61(-8.27%)
Apr 28, 2022 8.010 8.100 6.910 7.380 1,090,274 -0.83(-10.11%)
Apr 27, 2022 8.750 8.982 8.130 8.210 563,338 -0.68(-7.65%)
Apr 26, 2022 9.220 9.260 8.850 8.890 471,688 -0.45(-4.82%)
Apr 25, 2022 9.430 9.789 9.260 9.340 476,329 -0.20(-2.10%)
Apr 22, 2022 10.33 10.57 9.490 9.540 388,789 -0.85(-8.18%)
Apr 21, 2022 11.00 11.25 10.36 10.39 542,510 -0.51(-4.68%)
Apr 20, 2022 10.27 10.99 10.15 10.90 455,837 +0.57(+5.52%)
Apr 19, 2022 9.780 10.37 9.550 10.33 366,035 +0.38(+3.82%)
Apr 18, 2022 10.95 10.95 9.950 9.950 483,467 -1.04(-9.46%)
Apr 14, 2022 10.64 11.00 10.64 10.99 521,039 +0.19(+1.76%)
Apr 13, 2022 10.39 10.86 10.33 10.80 531,666 +0.41(+3.95%)
Apr 12, 2022 9.990 10.73 9.990 10.39 583,319 +0.42(+4.21%)
Apr 11, 2022 9.870 10.16 9.700 9.970 343,550 +0.02(+0.20%)
Apr 08, 2022 10.03 10.21 9.620 9.950 259,017 +0.04(+0.40%)
Apr 07, 2022 10.13 10.56 9.850 9.910 519,494 -0.39(-3.79%)
Apr 06, 2022 10.22 10.35 9.760 10.30 493,425 -0.01(-0.10%)
Apr 05, 2022 10.42 10.70 10.25 10.31 373,220 -0.25(-2.37%)
Apr 04, 2022 10.26 10.71 10.09 10.56 555,562 +0.41(+4.04%)
Apr 01, 2022 10.17 10.43 9.840 10.15 582,200 +0.04(+0.40%)
Mar 31, 2022 9.980 10.38 9.980 10.11 525,824 +0.02(+0.20%)
Mar 30, 2022 10.01 10.34 9.920 10.09 629,306 -0.11(-1.08%)
Mar 29, 2022 10.11 10.42 10.00 10.20 507,827 +0.21(+2.10%)
Mar 28, 2022 9.550 10.00 9.365 9.990 360,506 +0.36(+3.74%)
Mar 25, 2022 9.650 9.920 9.420 9.630 676,143 -0.10(-1.03%)
Mar 24, 2022 9.440 9.790 9.210 9.730 549,494 +0.34(+3.62%)
Mar 23, 2022 9.250 9.570 9.110 9.390 487,225 -0.03(-0.32%)
Mar 22, 2022 8.970 9.750 8.800 9.420 1,309,805 +0.48(+5.37%)
Mar 21, 2022 9.200 9.600 8.860 8.940 1,451,121 -0.40(-4.28%)
Mar 18, 2022 9.440 9.860 9.090 9.340 4,486,098 -0.22(-2.30%)
Mar 17, 2022 9.550 10.45 9.440 9.560 2,022,093 -0.56(-5.53%)
Mar 16, 2022 9.110 10.14 8.990 10.12 2,176,453 +1.13(+12.57%)
Mar 15, 2022 8.030 9.080 8.030 8.990 1,052,707 +0.80(+9.77%)
Mar 14, 2022 8.190 8.430 7.810 8.190 3,249,996 -0.15(-1.80%)
Mar 11, 2022 8.050 10.34 8.030 8.340 2,465,160 -0.45(-5.12%)
Mar 10, 2022 9.320 9.495 8.780 8.790 1,061,987 -0.76(-7.96%)
Mar 09, 2022 9.070 10.04 9.070 9.550 1,122,173 +0.72(+8.15%)
Mar 08, 2022 8.780 9.195 8.620 8.830 1,375,190 -0.05(-0.56%)
Mar 07, 2022 8.670 8.990 8.205 8.880 1,105,570 +0.35(+4.10%)
Mar 04, 2022 8.630 8.940 8.390 8.530 807,299 -0.27(-3.07%)
Mar 03, 2022 9.170 9.170 8.710 8.800 790,376 -0.23(-2.55%)
Mar 02, 2022 9.260 9.440 8.780 9.030 945,487 -0.22(-2.38%)
Mar 01, 2022 9.370 9.610 8.991 9.250 926,913 -0.18(-1.91%)
Feb 28, 2022 9.460 9.730 9.180 9.430 499,533 -0.20(-2.08%)
Feb 25, 2022 9.230 9.660 9.240 9.630 548,621 +0.43(+4.67%)
Feb 24, 2022 7.850 9.230 7.790 9.200 608,327 +0.98(+11.92%)
Feb 23, 2022 9.060 9.200 8.190 8.220 898,181 -0.88(-9.67%)
Feb 22, 2022 9.370 9.660 9.010 9.100 678,794 -0.25(-2.67%)
Feb 18, 2022 9.350 0 +0.08(+0.86%)
Feb 17, 2022 9.410 9.720 9.195 9.270 402,515 -0.30(-3.13%)
Feb 16, 2022 9.110 9.600 8.705 9.570 564,598 +0.33(+3.57%)
Feb 15, 2022 8.390 9.245 8.390 9.240 582,386 +0.98(+11.86%)
Feb 14, 2022 8.320 8.620 8.220 8.260 619,857 -0.18(-2.13%)
Feb 11, 2022 8.380 8.620 8.300 8.440 444,993 +0.03(+0.36%)
Feb 10, 2022 8.080 8.780 8.080 8.410 575,715 +0.03(+0.36%)
Feb 09, 2022 7.900 8.390 7.900 8.380 576,761 +0.62(+7.99%)
Feb 08, 2022 7.510 7.790 7.295 7.760 1,102,522 +0.28(+3.74%)
Feb 07, 2022 7.330 7.610 7.100 7.480 613,888 +0.28(+3.89%)
Feb 04, 2022 6.970 7.269 6.710 7.200 680,767 +0.19(+2.71%)
Feb 03, 2022 7.210 7.010 511,209 -0.31(-4.23%)
Feb 02, 2022 7.600 7.760 7.200 7.320 564,683 -0.34(-4.44%)
Feb 01, 2022 7.650 7.790 7.270 7.660 637,441 +0.03(+0.39%)
Jan 31, 2022 6.820 7.670 7.630 1,101,397 +0.83(+12.21%)
Jan 28, 2022 6.670 6.800 6.420 6.800 1,612,373 +0.18(+2.72%)
Jan 27, 2022 7.050 7.120 6.575 6.620 715,446 -0.37(-5.29%)
Jan 26, 2022 7.510 7.630 6.910 6.990 821,330 -0.31(-4.25%)
Jan 25, 2022 7.380 7.620 7.070 7.300 645,715 -0.26(-3.44%)
Jan 24, 2022 7.580 7.610 6.880 7.560 1,308,894 -0.01(-0.13%)
Jan 21, 2022 7.670 8.067 7.445 7.570 689,796 -0.18(-2.32%)
Jan 20, 2022 7.850 8.400 7.680 7.750 886,014 -0.05(-0.64%)
Jan 19, 2022 8.040 8.220 7.635 7.800 667,545 -0.12(-1.52%)
Jan 18, 2022 8.450 8.775 7.870 7.920 1,563,284 -0.64(-7.48%)
Jan 14, 2022 8.560 0 +0.00(+0.00%)
Jan 13, 2022 9.870 10.17 8.500 8.560 1,705,592 -1.36(-13.71%)
Jan 12, 2022 10.31 10.54 9.880 9.920 1,671,086 -0.58(-5.52%)
Jan 11, 2022 9.970 10.77 9.960 10.50 792,426 +0.50(+5.00%)
Jan 10, 2022 9.260 10.01 8.950 10.00 777,676 +0.69(+7.41%)
Jan 07, 2022 9.210 9.525 9.020 9.310 549,965 +0.20(+2.20%)
Jan 06, 2022 9.530 9.730 9.090 9.110 560,095 -0.51(-5.30%)
Jan 05, 2022 9.900 10.28 9.540 9.620 1,160,036 -0.38(-3.80%)
Jan 04, 2022 10.00 10.48 9.840 10.00 613,996 +0.00(+0.00%)
Jan 03, 2022 9.730 10.12 9.280 10.00 410,979 +0.48(+5.04%)
Dec 31, 2021 9.600 9.814 9.450 9.520 221,824 -0.08(-0.83%)
Dec 30, 2021 9.650 9.810 9.430 9.600 502,195 +0.01(+0.10%)
Dec 29, 2021 10.11 10.26 9.480 9.590 577,481 -0.35(-3.52%)
Dec 28, 2021 10.33 10.50 9.900 9.940 549,276 -0.43(-4.15%)
Dec 27, 2021 10.20 10.61 10.18 10.37 520,462 +0.27(+2.67%)
Dec 23, 2021 10.08 10.24 9.660 10.10 445,879 +0.15(+1.51%)
Dec 22, 2021 9.850 10.08 9.695 9.950 427,836 +0.07(+0.71%)
Dec 21, 2021 9.800 10.07 9.760 9.880 760,752 +0.21(+2.17%)
Dec 20, 2021 9.350 9.770 9.040 9.670 515,319 +0.01(+0.10%)
Dec 17, 2021 9.190 9.740 8.580 9.660 1,254,213 +0.46(+5.00%)
Dec 16, 2021 9.510 9.680 9.165 9.200 1,285,506 -0.25(-2.65%)
Dec 15, 2021 9.660 9.660 9.060 9.450 806,139 -0.18(-1.87%)
Dec 14, 2021 9.440 9.840 9.190 9.630 1,166,188 +0.08(+0.84%)
Dec 13, 2021 9.200 9.690 9.051 9.550 1,254,883 +0.28(+3.02%)
Dec 10, 2021 9.160 9.940 9.040 9.270 1,093,590 +0.04(+0.43%)
Dec 09, 2021 9.290 10.25 9.170 9.230 2,543,185 -0.27(-2.84%)
Dec 08, 2021 9.060 9.630 8.930 9.500 2,273,942 +0.16(+1.71%)
Dec 07, 2021 8.990 9.720 8.990 9.340 3,880,456 +0.55(+6.26%)
Dec 06, 2021 8.560 8.890 7.870 8.790 2,004,056 +0.12(+1.38%)
Dec 03, 2021 8.900 8.940 8.290 8.670 2,424,253 -0.25(-2.80%)
Dec 02, 2021 7.920 8.990 7.800 8.920 1,128,634 +1.02(+12.91%)
Dec 01, 2021 8.080 8.480 7.640 7.900 2,447,904 -0.04(-0.50%)
Nov 30, 2021 8.310 8.540 7.670 7.940 1,617,987 -0.32(-3.87%)
Nov 29, 2021 8.020 8.370 7.770 8.260 1,703,453 +0.35(+4.42%)
Nov 26, 2021 8.100 8.200 7.760 7.910 382,234 -0.41(-4.93%)
Nov 24, 2021 8.220 8.380 8.070 8.320 940,210 -0.01(-0.12%)
Nov 23, 2021 8.460 8.580 8.020 8.330 2,324,460 -0.22(-2.57%)
Nov 22, 2021 8.640 8.820 8.350 8.550 1,723,484 -0.10(-1.16%)
Nov 19, 2021 8.700 9.030 8.538 8.650 908,638 -0.12(-1.37%)
Nov 18, 2021 9.310 9.397 8.710 8.770 1,154,483 -0.60(-6.40%)
Nov 17, 2021 10.28 10.28 9.360 9.370 808,501 -0.79(-7.78%)
Nov 16, 2021 10.61 10.61 10.07 10.16 559,154 -0.43(-4.06%)
Nov 15, 2021 10.30 10.83 10.13 10.59 591,398 +0.25(+2.42%)
Nov 12, 2021 10.42 10.61 9.925 10.34 1,478,460 +0.13(+1.27%)
Nov 11, 2021 10.65 11.30 10.14 10.21 1,598,998 -0.55(-5.11%)
Nov 10, 2021 9.510 10.76 1,634,135 +1.03(+10.59%)
Nov 09, 2021 10.50 10.99 8.300 9.730 5,553,510 -3.10(-24.16%)
Nov 08, 2021 13.68 13.83 12.68 12.83 919,781 -0.56(-4.18%)
Nov 05, 2021 13.19 13.56 12.98 13.39 393,619 +0.29(+2.21%)
Nov 04, 2021 13.23 13.67 12.97 13.10 356,030 -0.04(-0.30%)
Nov 03, 2021 12.50 13.18 12.24 13.14 355,820 +0.72(+5.80%)
Nov 02, 2021 12.83 12.83 12.07 12.42 588,653 -0.42(-3.27%)
Nov 01, 2021 12.13 12.99 11.98 12.84 606,823 +0.86(+7.18%)
Oct 29, 2021 11.83 11.98 11.68 11.98 459,946 +0.07(+0.59%)
Oct 28, 2021 11.35 11.94 11.25 11.91 252,529 +0.52(+4.57%)
Oct 27, 2021 11.50 11.70 11.20 11.39 266,985 -0.20(-1.73%)
Oct 26, 2021 11.09 11.68 11.59 308,268 +0.54(+4.89%)
Oct 25, 2021 11.00 11.46 10.67 11.05 797,307 +0.11(+1.01%)
Oct 22, 2021 11.63 11.63 10.85 10.94 684,016 -0.75(-6.42%)
Oct 21, 2021 11.79 12.01 11.35 11.69 620,531 -0.11(-0.93%)
Oct 20, 2021 11.84 11.92 11.47 11.80 663,376 -0.03(-0.25%)
Oct 19, 2021 11.46 11.94 11.33 11.83 814,198 +0.47(+4.14%)
Oct 18, 2021 11.45 11.56 10.87 11.36 790,729 -0.14(-1.22%)
Oct 15, 2021 12.28 12.41 11.49 11.50 356,987 -0.61(-5.04%)
Oct 14, 2021 12.43 12.58 11.84 12.11 1,578,488 -0.23(-1.86%)
Oct 13, 2021 12.10 12.36 11.76 12.34 763,621 +0.32(+2.66%)
Oct 12, 2021 12.11 12.61 11.90 12.02 772,429 -0.04(-0.33%)
Oct 11, 2021 12.92 13.38 12.04 12.06 682,627 -0.84(-6.51%)
Oct 08, 2021 13.31 13.31 12.82 12.90 825,334 -0.25(-1.90%)
Oct 07, 2021 13.29 13.75 13.05 13.15 845,554 -0.10(-0.75%)
Oct 06, 2021 12.96 13.60 12.96 13.25 1,070,570 +0.10(+0.76%)
Oct 05, 2021 13.14 13.31 12.55 13.15 2,389,233 -0.03(-0.23%)
Oct 04, 2021 14.00 14.06 13.03 13.18 1,376,483 -0.91(-6.46%)
Oct 01, 2021 14.52 14.60 13.79 14.09 788,177 -0.41(-2.83%)
Sep 30, 2021 14.78 14.97 14.10 14.50 579,801 -0.25(-1.69%)
Sep 29, 2021 15.11 15.49 14.71 14.75 420,818 -0.34(-2.25%)
Sep 28, 2021 14.75 15.22 14.28 15.09 834,723 +0.01(+0.07%)
Sep 27, 2021 15.28 15.38 14.73 15.08 992,509 -0.41(-2.65%)
Sep 24, 2021 15.28 15.77 15.20 15.49 737,019 -0.06(-0.39%)
Sep 23, 2021 14.98 15.65 14.55 15.55 788,371 +0.66(+4.43%)
Sep 22, 2021 14.01 14.94 13.92 14.89 598,899 +0.86(+6.13%)
Sep 21, 2021 13.68 14.11 13.47 14.03 1,426,573 +0.57(+4.23%)
Sep 20, 2021 14.60 14.72 13.33 13.46 1,379,600 -1.61(-10.68%)
Sep 17, 2021 15.81 16.25 14.71 15.07 8,316,319 -0.73(-4.62%)
Sep 16, 2021 15.23 15.88 15.19 15.80 498,987 +0.45(+2.93%)
Sep 15, 2021 15.57 15.90 15.01 15.35 514,780 -0.31(-1.98%)
Sep 14, 2021 15.45 16.05 15.20 15.66 632,630 +0.22(+1.42%)
Sep 13, 2021 16.50 16.50 15.26 15.44 3,423,765 -0.82(-5.04%)
Sep 10, 2021 15.65 16.38 15.32 16.26 1,659,925 +0.96(+6.27%)
Sep 09, 2021 14.46 15.61 14.26 15.30 946,933 +0.72(+4.94%)
Sep 08, 2021 15.20 15.34 14.47 14.58 1,066,281 -0.65(-4.27%)
Sep 07, 2021 16.58 16.67 15.21 15.23 881,343 -1.02(-6.28%)
Sep 03, 2021 15.54 16.30 15.41 16.25 748,707 +0.66(+4.23%)
Sep 02, 2021 14.99 16.22 14.88 15.59 723,897 +0.61(+4.07%)
Sep 01, 2021 14.89 15.26 14.39 14.98 772,821 +0.12(+0.81%)
Aug 31, 2021 14.58 15.21 14.47 14.86 617,268 +0.28(+1.92%)
Aug 30, 2021 14.50 14.94 14.32 14.58 1,067,045 +0.03(+0.21%)
Aug 27, 2021 13.95 14.72 13.85 14.55 707,194 +0.62(+4.45%)
Aug 26, 2021 13.47 14.04 13.32 13.93 452,012 +0.46(+3.41%)
Aug 25, 2021 13.20 13.60 12.96 13.47 494,822 +0.28(+2.12%)
Aug 24, 2021 13.87 13.87 12.70 13.19 882,468 -0.20(-1.49%)
Aug 23, 2021 13.34 13.79 12.90 13.39 1,007,261 +0.52(+4.04%)
Aug 20, 2021 13.42 13.50 12.61 12.87 1,167,093 -0.40(-3.01%)
Aug 19, 2021 13.22 13.42 12.38 13.27 753,971 -0.12(-0.90%)
Aug 18, 2021 13.98 13.98 13.13 13.39 1,178,248 +0.01(+0.07%)
Aug 17, 2021 13.67 14.45 13.28 13.38 1,800,816 -0.45(-3.25%)
Aug 16, 2021 13.04 14.75 13.00 13.83 2,768,601 +0.38(+2.83%)
Aug 13, 2021 11.91 14.70 11.46 13.45 8,343,453 +1.74(+14.86%)
Aug 12, 2021 15.50 15.88 10.71 11.71 16,517,392 -10.16(-46.46%)
Aug 11, 2021 23.43 23.97 21.59 21.87 569,631 -1.43(-6.14%)
Aug 10, 2021 24.35 24.49 22.90 23.30 566,294 -1.08(-4.43%)
Aug 09, 2021 24.44 24.98 23.85 24.38 461,743 +0.00(+0.00%)
Aug 06, 2021 23.85 24.81 23.32 24.38 288,956 +0.57(+2.39%)
Aug 05, 2021 23.86 24.12 22.20 23.81 894,638 -0.12(-0.50%)
Aug 04, 2021 24.00 24.46 23.74 23.93 269,047 -0.23(-0.95%)
Aug 03, 2021 24.43 24.54 23.70 24.16 296,334 -0.17(-0.70%)
Aug 02, 2021 23.79 24.59 23.53 24.33 174,184 +0.63(+2.66%)
Jul 30, 2021 23.49 23.99 23.35 23.70 230,054 +0.24(+1.02%)
Jul 29, 2021 23.22 23.73 23.09 23.46 327,362 +0.27(+1.16%)
Jul 28, 2021 23.00 23.35 22.48 23.19 558,508 +0.96(+4.32%)
Jul 27, 2021 21.49 22.98 21.49 22.23 785,618 +0.75(+3.49%)
Jul 26, 2021 22.28 22.35 20.54 21.48 869,281 -0.99(-4.41%)
Jul 23, 2021 23.19 23.23 21.89 22.47 484,725 -0.17(-0.75%)
Jul 22, 2021 22.95 23.14 22.26 22.64 363,625 -0.35(-1.52%)
Jul 21, 2021 24.17 24.25 22.73 22.99 336,698 -1.18(-4.88%)
Jul 20, 2021 24.62 24.99 24.04 24.17 327,746 -0.26(-1.06%)
Jul 19, 2021 25.92 25.95 24.21 24.43 408,247 -1.60(-6.15%)
Jul 16, 2021 26.14 26.47 25.68 26.03 414,784 +0.05(+0.19%)
Jul 15, 2021 26.03 26.50 25.52 25.98 519,062 -0.31(-1.18%)
Jul 14, 2021 28.06 28.36 25.35 26.29 832,391 -1.72(-6.14%)
Jul 13, 2021 28.24 28.75 27.66 28.01 966,195 -0.21(-0.74%)
Jul 12, 2021 29.07 29.50 28.22 28.22 332,750 -0.68(-2.35%)
Jul 09, 2021 27.66 29.07 27.53 28.90 381,010 +1.25(+4.52%)
Jul 08, 2021 28.51 28.77 27.25 27.65 867,645 -1.30(-4.49%)
Jul 07, 2021 28.07 29.81 27.79 28.95 502,039 +0.90(+3.21%)
Jul 06, 2021 27.88 28.65 27.53 28.05 781,969 +0.45(+1.63%)
Jul 02, 2021 27.23 28.30 27.06 27.60 348,933 -0.03(-0.11%)
Jul 01, 2021 28.03 28.59 27.06 27.63 1,295,479 -0.23(-0.83%)
Jun 30, 2021 28.90 29.42 27.22 27.86 741,547 -0.94(-3.26%)
Jun 29, 2021 28.14 29.67 28.03 28.80 373,956 +0.55(+1.95%)
Jun 28, 2021 28.22 28.50 27.61 28.25 538,360 +0.15(+0.53%)
Jun 25, 2021 28.72 28.97 28.00 28.10 319,684 -0.23(-0.81%)
Jun 24, 2021 27.99 28.64 27.53 28.33 458,600 +0.48(+1.72%)
Jun 23, 2021 27.75 28.10 27.52 27.85 741,703 +0.81(+3.00%)
Jun 22, 2021 26.53 27.41 25.95 27.04 626,936 +1.05(+4.04%)
Jun 21, 2021 26.34 26.46 25.83 25.99 312,029 -0.22(-0.84%)
Jun 18, 2021 26.13 26.70 25.52 26.21 541,663 +0.21(+0.81%)
Jun 17, 2021 26.03 26.82 25.68 26.00 443,906 +0.00(+0.00%)
Jun 16, 2021 25.50 27.40 24.60 26.00 4,869,041 +0.66(+2.60%)
Jun 15, 2021 24.86 26.04 24.81 25.34 1,825,069 +0.77(+3.13%)
Jun 14, 2021 24.00 25.44 23.46 24.57 2,479,551 +0.57(+2.38%)
Jun 11, 2021 21.45 24.59 21.02 24.00 3,157,375 +2.10(+9.59%)
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.