4.79
price up icon0.31%   0.015
after-market 시간 외 거래: 4.80 0.010 +0.21%
loading

Lifestance Health Group Inc 주식 (LFST) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $4.83 $4.71 $0.115 1,379,650.0 +0.31%
2025-07-02 $4.98 $4.70 $0.28 3,083,123.0 -4.31%
2025-07-01 $5.17 $4.98 $0.19 1,757,240.0 -3.48%
2025-06-30 $5.26 $5.05 $0.205 2,463,092.0 +0.39%
2025-06-27 $5.19 $5.01 $0.175 5,198,562.0 +1.38%
2025-06-26 $5.10 $4.94 $0.16 1,992,567.0 +2.63%
2025-06-25 $5.09 $4.92 $0.17 1,638,705.0 -2.56%
2025-06-24 $5.13 $4.87 $0.26 3,234,361.0 +2.42%
2025-06-23 $5.01 $4.75 $0.255 2,890,573.0 +2.69%
2025-06-20 $5.01 $4.76 $0.25 2,694,406.0 -2.03%
2025-06-18 $5.08 $4.87 $0.215 3,075,825.0 -2.18%
2025-06-17 $5.15 $5.02 $0.13 1,620,140.0 -2.51%
2025-06-16 $5.32 $5.16 $0.16 2,064,156.0 -1.71%
2025-06-13 $5.39 $5.24 $0.155 1,265,582.0 -2.95%
2025-06-12 $5.59 $5.40 $0.19 1,827,341.0 -3.21%
2025-06-11 $5.79 $5.57 $0.22 2,030,924.0 -2.10%
2025-06-10 $5.93 $5.71 $0.22 1,254,896.0 -2.72%
2025-06-09 $6.03 $5.78 $0.25 1,691,524.0 +0.68%
2025-06-06 $6.01 $5.80 $0.2111 923,460.0 -1.52%
2025-06-05 $6.01 $5.88 $0.135 1,350,248.0 -0.34%
2025-06-04 $6.01 $5.89 $0.12 1,336,157.0 -0.17%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $5.17 $4.70 $0.47 7,599,663.0 -7.35%
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

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%
$96.10
price up icon 0.15%
$31.16
price up icon 0.42%
medical_care_facilities CHE
$473.18
price up icon 0.41%
$150.18
price up icon 0.86%
medical_care_facilities DVA
$142.56
price up icon 0.00%
medical_care_facilities UHS
$184.53
price up icon 0.03%
자본화:     |  볼륨(24시간):