Stockscreener 앱 받기
7.01
1.82%
-0.13
Lifestance Health Group Inc 주식 (LFST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $7.23 | $6.98 | $0.25 | 4,436,044.0 | -1.82% |
| 2024-11-15 | $7.29 | $7.06 | $0.23 | 993,195.0 | -1.24% |
| 2024-11-14 | $7.33 | $7.14 | $0.185 | 1,190,992.0 | +0.14% |
| 2024-11-13 | $7.53 | $7.12 | $0.405 | 3,712,014.0 | -2.43% |
| 2024-11-12 | $7.50 | $7.29 | $0.215 | 1,635,868.0 | +0.14% |
| 2024-11-11 | $7.53 | $7.29 | $0.245 | 2,015,444.0 | +0.41% |
| 2024-11-08 | $7.75 | $7.36 | $0.39 | 3,775,603.0 | -4.17% |
| 2024-11-07 | $8.61 | $7.55 | $1.06 | 5,732,952.0 | +7.71% |
| 2024-11-06 | $7.22 | $6.88 | $0.335 | 2,643,814.0 | +3.94% |
| 2024-11-05 | $6.90 | $6.67 | $0.225 | 1,212,937.0 | +2.24% |
| 2024-11-04 | $6.86 | $6.67 | $0.19 | 851,122.0 | -1.47% |
| 2024-11-01 | $7.05 | $6.75 | $0.30 | 844,144.0 | +1.49% |
| 2024-10-31 | $6.81 | $6.62 | $0.19 | 1,014,048.0 | -1.47% |
| 2024-10-30 | $6.93 | $6.80 | $0.13 | 700,091.0 | -0.15% |
| 2024-10-29 | $6.92 | $6.72 | $0.20 | 1,014,365.0 | -1.59% |
| 2024-10-28 | $7.08 | $6.81 | $0.27 | 644,777.0 | +1.17% |
| 2024-10-25 | $7.07 | $6.81 | $0.255 | 1,095,223.0 | -2.28% |
| 2024-10-24 | $7.14 | $6.92 | $0.225 | 751,773.0 | +0.29% |
| 2024-10-23 | $7.41 | $6.96 | $0.45 | 1,475,090.0 | -3.85% |
| 2024-10-22 | $7.29 | $6.91 | $0.385 | 807,287.0 | +3.27% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.61 | $6.67 | $1.94 | 33,480,173.0 | +4.47% |
| 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% |
Lifestance Health Group Inc 주식 (LFST) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.94 | $4.22 | $1.72 | 8,266,166.0 | -2.95% |
| 2022-11 | $7.90 | $4.57 | $3.33 | 14,481,039.0 | -32.58% |
| 2022-10 | $8.50 | $6.43 | $2.07 | 10,652,279.0 | +14.05% |
| 2022-09 | $10.50 | $6.06 | $4.44 | 23,631,530.0 | +5.25% |
| 2022-08 | $8.45 | $5.80 | $2.65 | 10,870,129.0 | +5.54% |
| 2022-07 | $6.66 | $5.23 | $1.43 | 14,280,018.0 | +7.19% |
| 2022-06 | $7.75 | $4.77 | $2.97 | 16,887,678.0 | -25.37% |
| 2022-05 | $7.87 | $5.43 | $2.44 | 17,808,288.0 | +10.04% |
| 2022-04 | $11.25 | $6.72 | $4.53 | 10,216,769.0 | -33.04% |
| 2022-03 | $10.45 | $7.81 | $2.64 | 30,084,750.0 | +7.21% |
| 2022-02 | $9.73 | $6.71 | $3.02 | 11,861,342.0 | +23.59% |
| 2022-01 | $10.77 | $6.42 | $4.35 | 19,698,271.0 | -19.85% |
0.87%
0.58%
자본화:
|
볼륨(24시간):