Stockscreener 앱 받기
6.44
4.21%
0.26
Lifestance Health Group Inc 주식 (LFST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $6.51 | $6.09 | $0.4158 | 1,958,491.0 | +4.21% |
| 2025-11-20 | $6.36 | $6.12 | $0.24 | 1,688,288.0 | +0.00% |
| 2025-11-19 | $6.28 | $6.05 | $0.23 | 2,068,885.0 | -0.32% |
| 2025-11-18 | $6.25 | $6.01 | $0.23 | 1,818,971.0 | -0.80% |
| 2025-11-17 | $6.43 | $6.21 | $0.225 | 1,459,864.0 | -2.34% |
| 2025-11-14 | $6.42 | $6.16 | $0.26 | 1,765,519.0 | +1.43% |
| 2025-11-13 | $6.59 | $6.29 | $0.30 | 2,465,248.0 | -2.02% |
| 2025-11-12 | $6.49 | $6.32 | $0.175 | 2,333,177.0 | -0.46% |
| 2025-11-11 | $6.50 | $6.33 | $0.165 | 1,931,410.0 | +0.62% |
| 2025-11-10 | $6.45 | $5.98 | $0.47 | 3,159,555.0 | +2.23% |
| 2025-11-07 | $6.37 | $5.87 | $0.50 | 4,297,084.0 | +0.64% |
| 2025-11-06 | $6.36 | $5.10 | $1.26 | 10,392,171.0 | +29.94% |
| 2025-11-05 | $5.06 | $4.79 | $0.27 | 3,933,851.0 | -3.41% |
| 2025-11-04 | $5.06 | $4.88 | $0.18 | 1,172,145.0 | +1.22% |
| 2025-11-03 | $4.97 | $4.77 | $0.20 | 1,514,990.0 | +0.41% |
| 2025-10-31 | $4.97 | $4.84 | $0.135 | 1,277,622.0 | -0.20% |
| 2025-10-30 | $5.04 | $4.89 | $0.145 | 1,247,155.0 | -1.41% |
| 2025-10-29 | $5.19 | $4.96 | $0.23 | 1,393,522.0 | -2.35% |
| 2025-10-28 | $5.15 | $5.01 | $0.14 | 833,447.0 | -0.20% |
| 2025-10-27 | $5.25 | $5.09 | $0.16 | 872,782.0 | -1.73% |
| 2025-10-24 | $5.22 | $5.15 | $0.07 | 1,089,848.0 | +1.17% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $6.59 | $4.77 | $1.83 | 43,918,140.0 | +31.43% |
| 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% |
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% |
5.20%
자본화:
|
볼륨(24시간):