Stockscreener 앱 받기
5.4983
2.48%
-0.1417
Lifestance Health Group Inc 주식 (LFST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $5.64 | $5.42 | $0.215 | 436,242.0 | -2.57% |
| 2025-10-08 | $5.66 | $5.46 | $0.20 | 1,264,656.0 | +1.99% |
| 2025-10-07 | $5.63 | $5.50 | $0.13 | 1,513,543.0 | -1.43% |
| 2025-10-06 | $5.72 | $5.53 | $0.195 | 2,475,719.0 | +1.81% |
| 2025-10-03 | $5.62 | $5.39 | $0.235 | 1,199,816.0 | +2.99% |
| 2025-10-02 | $5.50 | $5.27 | $0.235 | 1,035,303.0 | -1.83% |
| 2025-10-01 | $5.50 | $5.33 | $0.17 | 1,224,743.0 | -0.91% |
| 2025-09-30 | $5.52 | $5.39 | $0.13 | 1,533,228.0 | +1.48% |
| 2025-09-29 | $5.58 | $5.41 | $0.17 | 1,117,686.0 | +0.00% |
| 2025-09-26 | $5.42 | $5.23 | $0.195 | 1,300,386.0 | +3.04% |
| 2025-09-25 | $5.39 | $5.17 | $0.22 | 1,280,280.0 | -2.77% |
| 2025-09-24 | $5.46 | $5.31 | $0.1499 | 2,204,329.0 | +1.12% |
| 2025-09-23 | $5.50 | $5.34 | $0.16 | 1,888,755.0 | -0.56% |
| 2025-09-22 | $5.39 | $5.17 | $0.22 | 1,762,852.0 | +2.87% |
| 2025-09-19 | $5.40 | $5.20 | $0.20 | 5,613,691.0 | -2.61% |
| 2025-09-18 | $5.38 | $5.18 | $0.20 | 2,623,177.0 | +4.27% |
| 2025-09-17 | $5.39 | $5.13 | $0.265 | 1,828,936.0 | -1.53% |
| 2025-09-16 | $5.28 | $5.11 | $0.17 | 1,606,439.0 | +0.97% |
| 2025-09-15 | $5.30 | $5.17 | $0.135 | 2,443,299.0 | -0.96% |
| 2025-09-12 | $5.30 | $5.20 | $0.098 | 1,246,525.0 | -2.06% |
| 2025-09-11 | $5.35 | $5.16 | $0.19 | 1,425,082.0 | +3.29% |
| 2025-09-10 | $5.47 | $5.13 | $0.34 | 2,102,989.0 | -5.74% |
| 2025-09-09 | $5.60 | $5.42 | $0.175 | 2,282,108.0 | -2.23% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $5.72 | $5.27 | $0.45 | 9,150,022.0 | -0.09% |
| 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% |
Lifestance Health Group Inc 주식 (LFST) 가격 이력 2023
| 월 | 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% |
0.67%
1.77%
자본화:
|
볼륨(24시간):