Stockscreener 앱 받기
8.61
0.12%
-0.010
시장 영업 전:
8.74
0.13
+1.51%
Lifestance Health Group Inc 주식 (LFST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $8.81 | $8.53 | $0.285 | 2,688,845.0 | -0.12% |
| 2026-06-16 | $8.73 | $8.55 | $0.175 | 2,241,225.0 | +0.35% |
| 2026-06-15 | $8.61 | $8.36 | $0.2486 | 2,211,036.0 | +1.06% |
| 2026-06-12 | $8.62 | $8.41 | $0.206 | 2,733,519.0 | -1.28% |
| 2026-06-11 | $8.61 | $7.83 | $0.78 | 6,071,582.0 | +9.54% |
| 2026-06-10 | $7.89 | $7.65 | $0.24 | 2,129,865.0 | +2.61% |
| 2026-06-09 | $7.66 | $7.41 | $0.25 | 1,764,598.0 | +4.36% |
| 2026-06-08 | $7.49 | $7.29 | $0.195 | 2,108,736.0 | -0.94% |
| 2026-06-05 | $7.63 | $7.36 | $0.275 | 1,860,060.0 | -3.01% |
| 2026-06-04 | $7.86 | $7.57 | $0.29 | 1,652,072.0 | +1.87% |
| 2026-06-03 | $7.80 | $7.45 | $0.355 | 1,961,688.0 | -3.35% |
| 2026-06-02 | $7.98 | $7.75 | $0.225 | 1,906,489.0 | -2.27% |
| 2026-06-01 | $7.95 | $7.67 | $0.28 | 2,221,588.0 | +2.98% |
| 2026-05-29 | $7.89 | $7.69 | $0.1999 | 2,588,087.0 | -1.28% |
| 2026-05-28 | $7.82 | $7.59 | $0.2272 | 2,201,131.0 | +2.63% |
| 2026-05-27 | $7.63 | $7.47 | $0.165 | 2,927,366.0 | +0.53% |
| 2026-05-26 | $7.61 | $7.41 | $0.195 | 2,822,644.0 | +2.44% |
| 2026-05-22 | $7.46 | $7.24 | $0.22 | 3,077,159.0 | -0.94% |
| 2026-05-21 | $7.67 | $7.43 | $0.235 | 2,054,946.0 | -2.86% |
| 2026-05-20 | $7.80 | $7.57 | $0.235 | 3,301,685.0 | -0.65% |
| 2026-05-19 | $7.90 | $7.70 | $0.205 | 3,430,417.0 | -0.90% |
Lifestance Health Group Inc 주식 (LFST) 연도별 가격 이력
이 심층 분석에서는 Lifestance Health Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LFST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lifestance Health Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lifestance Health Group Inc 주식 (LFST) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $8.81 | $7.29 | $1.52 | 34,240,148.0 | +11.67% |
| 2026-05 | $8.89 | $7.17 | $1.72 | 115,393,612.0 | +1.85% |
| 2026-04 | $7.77 | $6.21 | $1.56 | 80,982,450.0 | +18.84% |
| 2026-03 | $7.42 | $6.21 | $1.21 | 53,039,025.0 | -12.02% |
| 2026-02 | $8.09 | $6.46 | $1.63 | 49,601,085.0 | +2.40% |
| 2026-01 | $7.52 | $6.76 | $0.755 | 32,360,522.0 | +0.43% |
Lifestance Health Group Inc 주식 (LFST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.21 | $6.25 | $0.9534 | 47,553,689.0 | +9.69% |
| 2025-11 | $6.67 | $4.77 | $1.90 | 49,196,239.0 | +32.65% |
| 2025-10 | $5.72 | $4.84 | $0.88 | 29,846,743.0 | -10.91% |
| 2025-09 | $5.67 | $5.11 | $0.56 | 41,900,463.0 | +0.36% |
| 2025-08 | $5.72 | $3.74 | $1.98 | 66,336,069.0 | +37.69% |
| 2025-07 | $5.17 | $3.96 | $1.21 | 51,339,808.0 | -23.02% |
| 2025-06 | $6.05 | $4.75 | $1.29 | 42,208,916.0 | -12.96% |
| 2025-05 | $6.87 | $5.39 | $1.48 | 41,256,370.0 | -9.59% |
| 2025-04 | $7.02 | $6.03 | $0.99 | 33,713,524.0 | -1.35% |
| 2025-03 | $8.29 | $6.52 | $1.78 | 45,839,275.0 | -14.51% |
| 2025-02 | $8.21 | $7.28 | $0.925 | 26,372,042.0 | -2.26% |
| 2025-01 | $8.25 | $7.36 | $0.89 | 20,738,238.0 | +8.14% |
Lifestance Health Group Inc 주식 (LFST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.80 | $6.92 | $0.8892 | 25,489,761.0 | -1.60% |
| 2024-11 | $8.61 | $6.67 | $1.94 | 41,735,501.0 | +12.07% |
| 2024-10 | $7.41 | $6.62 | $0.79 | 23,250,044.0 | -4.14% |
| 2024-09 | $7.17 | $6.27 | $0.90 | 30,538,055.0 | +10.94% |
| 2024-08 | $6.70 | $5.27 | $1.43 | 39,070,346.0 | +14.52% |
| 2024-07 | $5.76 | $4.78 | $0.9799 | 33,282,279.0 | +12.22% |
| 2024-06 | $5.86 | $4.64 | $1.22 | 25,853,757.0 | -11.85% |
| 2024-05 | $7.54 | $5.38 | $2.16 | 49,017,348.0 | -9.87% |
| 2024-04 | $6.46 | $5.62 | $0.85 | 20,985,530.0 | +0.16% |
| 2024-03 | $8.31 | $5.91 | $2.41 | 22,636,174.0 | -26.11% |
| 2024-02 | $9.20 | $4.74 | $4.46 | 38,339,633.0 | +39.63% |
| 2024-01 | $8.02 | $5.95 | $2.07 | 24,523,690.0 | -23.63% |
0.28%
0.50%
자본화:
|
볼륨(24시간):