Stockscreener 앱 받기
7.38
1.10%
0.08
시간 외 거래:
7.51
0.13
+1.76%
Lifestance Health Group Inc 주식 (LFST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $7.49 | $7.26 | $0.23 | 2,397,269.0 | +1.10% |
| 2026-01-07 | $7.36 | $7.18 | $0.175 | 1,609,600.0 | +0.27% |
| 2026-01-06 | $7.29 | $7.04 | $0.25 | 2,101,097.0 | +3.26% |
| 2026-01-05 | $7.10 | $6.91 | $0.19 | 1,877,012.0 | +1.29% |
| 2026-01-02 | $7.03 | $6.76 | $0.265 | 1,767,797.0 | -1.14% |
| 2025-12-31 | $7.19 | $7.00 | $0.19 | 1,145,471.0 | -1.26% |
| 2025-12-30 | $7.17 | $7.06 | $0.11 | 1,117,742.0 | +0.14% |
| 2025-12-29 | $7.21 | $7.06 | $0.1484 | 1,079,841.0 | -0.14% |
| 2025-12-26 | $7.14 | $7.03 | $0.115 | 959,248.0 | +0.56% |
| 2025-12-24 | $7.13 | $7.00 | $0.13 | 727,778.0 | +0.42% |
| 2025-12-23 | $7.08 | $6.96 | $0.115 | 1,275,607.0 | +0.14% |
| 2025-12-22 | $7.15 | $6.98 | $0.1699 | 3,219,263.0 | +0.00% |
| 2025-12-19 | $7.08 | $6.80 | $0.275 | 9,302,975.0 | +1.59% |
| 2025-12-18 | $7.03 | $6.78 | $0.25 | 2,814,649.0 | +0.43% |
| 2025-12-17 | $6.93 | $6.76 | $0.175 | 2,370,320.0 | +0.44% |
| 2025-12-16 | $6.95 | $6.75 | $0.20 | 2,519,560.0 | -0.58% |
| 2025-12-15 | $7.03 | $6.89 | $0.1356 | 4,069,534.0 | +0.14% |
| 2025-12-12 | $7.04 | $6.76 | $0.285 | 3,404,621.0 | +2.22% |
| 2025-12-11 | $6.85 | $6.71 | $0.1435 | 1,931,425.0 | +0.15% |
| 2025-12-10 | $6.76 | $6.42 | $0.345 | 2,548,345.0 | +4.17% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $7.49 | $6.76 | $0.725 | 12,150,044.0 | +4.83% |
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% |
1.18%
2.25%
자본화:
|
볼륨(24시간):