loading

Lifestance Health Group Inc 주식 (LFST) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-29 $6.57 $6.49 $0.08 225,910.0 -0.38%
2025-04-28 $6.59 $6.43 $0.16 1,178,002.0 +0.00%
2025-04-25 $6.54 $6.39 $0.15 934,051.0 +0.62%
2025-04-24 $6.50 $6.31 $0.19 1,336,839.0 +1.88%
2025-04-23 $6.45 $6.21 $0.24 1,383,797.0 +3.92%
2025-04-22 $6.21 $6.03 $0.185 1,305,591.0 -0.49%
2025-04-21 $6.74 $6.12 $0.615 1,538,466.0 -8.06%
2025-04-17 $6.74 $6.57 $0.165 1,092,126.0 -0.15%
2025-04-16 $6.86 $6.62 $0.235 855,329.0 -1.61%
2025-04-15 $6.95 $6.78 $0.17 907,723.0 -0.44%
2025-04-14 $6.93 $6.78 $0.15 1,178,842.0 +0.15%
2025-04-11 $6.92 $6.67 $0.255 1,837,012.0 +1.03%
2025-04-10 $6.93 $6.59 $0.335 2,420,806.0 -2.03%
2025-04-09 $7.02 $6.51 $0.51 3,323,241.0 +5.82%
2025-04-08 $7.00 $6.51 $0.49 3,029,052.0 +0.31%
2025-04-07 $6.73 $6.25 $0.4772 2,577,678.0 -1.96%
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%

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 $7.02 $6.03 $0.99 32,330,066.0 -2.33%
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%
$94.02
price up icon 0.07%
$31.31
price down icon 3.49%
$127.03
price up icon 1.22%
medical_care_facilities CHE
$565.76
price up icon 0.07%
medical_care_facilities EHC
$115.31
price down icon 0.70%
medical_care_facilities UHS
$166.36
price down icon 5.34%
자본화:     |  볼륨(24시간):