6.64
price down icon1.48%   -0.10
after-market 시간 외 거래: 6.63 -0.010 -0.15%
loading

Lifestance Health Group Inc 주식 (LFST) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $6.76 $6.46 $0.305 2,298,738.0 -1.48%
2025-04-03 $6.78 $6.48 $0.30 2,052,566.0 +1.66%
2025-04-02 $6.71 $6.53 $0.18 1,599,691.0 +0.00%
2025-04-01 $6.79 $6.56 $0.235 1,254,606.0 -0.45%
2025-03-31 $6.68 $6.57 $0.11 1,372,790.0 -0.60%
2025-03-28 $6.81 $6.54 $0.27 1,306,616.0 -1.03%
2025-03-27 $6.77 $6.52 $0.25 2,108,139.0 +2.58%
2025-03-26 $6.80 $6.58 $0.22 2,479,702.0 -2.51%
2025-03-25 $6.91 $6.70 $0.205 3,045,462.0 +0.15%
2025-03-24 $7.08 $6.68 $0.395 2,195,496.0 -1.31%
2025-03-21 $6.89 $6.71 $0.18 3,078,485.0 +0.44%
2025-03-20 $6.92 $6.76 $0.155 1,721,081.0 +0.15%
2025-03-19 $6.84 $6.64 $0.20 3,236,565.0 +1.04%
2025-03-18 $6.88 $6.71 $0.175 2,276,615.0 -2.18%
2025-03-17 $7.01 $6.76 $0.25 2,832,467.0 -0.43%
2025-03-14 $7.17 $6.91 $0.265 1,684,618.0 -1.00%
2025-03-13 $7.01 $6.78 $0.23 1,365,526.0 +2.04%
2025-03-12 $7.03 $6.82 $0.215 1,180,751.0 -1.44%
2025-03-11 $7.15 $6.87 $0.28 3,143,806.0 -2.25%
2025-03-10 $7.58 $7.07 $0.515 3,061,505.0 -6.32%
2025-03-07 $7.85 $7.50 $0.35 1,427,191.0 -3.68%
2025-03-06 $8.10 $7.72 $0.37 1,803,721.0 -3.43%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $6.79 $6.46 $0.34 9,504,339.0 -0.30%
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

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%

Lifestance Health Group Inc 주식 (LFST) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $7.98 $6.16 $1.82 23,704,566.0 +13.97%
2023-11 $6.89 $5.40 $1.49 15,018,995.0 +17.84%
2023-10 $6.84 $5.11 $1.73 21,231,751.0 -15.14%
2023-09 $8.36 $6.70 $1.66 15,468,659.0 -16.32%
2023-08 $9.50 $7.25 $2.25 18,201,838.0 -12.57%
2023-07 $9.52 $8.30 $1.22 14,411,813.0 +2.85%
2023-06 $9.59 $8.02 $1.57 19,999,610.0 +11.48%
2023-05 $8.80 $7.65 $1.15 13,680,454.0 +0.49%
2023-04 $8.15 $7.17 $0.98 9,903,567.0 +9.69%
2023-03 $7.49 $4.63 $2.86 22,016,517.0 +45.12%
2023-02 $5.73 $4.82 $0.91 6,201,794.0 -3.03%
2023-01 $5.65 $4.35 $1.30 8,886,814.0 +6.88%
$91.89
price down icon 1.18%
$33.54
price down icon 4.01%
$129.33
price down icon 3.41%
medical_care_facilities CHE
$597.34
price down icon 3.53%
medical_care_facilities EHC
$97.96
price down icon 3.84%
medical_care_facilities UHS
$174.53
price down icon 7.52%
자본화:     |  볼륨(24시간):