Comparing Back to the side-by-side chart ↗
Lifestance Health Group Inc (LFST) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12.45 | 12.49 | 11.68 | 11.74 | -5.09% | 2,824,800 |
| 2026-10-15 | 12.53 | 12.62 | 12.32 | 12.37 | -1.20% | 3,534,100 |
| 2026-10-14 | 12.20 | 12.53 | 12.16 | 12.52 | +1.62% | 3,444,500 |
| 2026-10-13 | 12.51 | 12.68 | 12.29 | 12.32 | -1.28% | 1,858,200 |
| 2026-10-12 | 12.45 | 12.54 | 12.38 | 12.48 | +0.48% | 2,192,900 |
| 2026-10-09 | 12.04 | 12.46 | 12.03 | 12.42 | +2.99% | 1,799,500 |
| 2026-10-08 | 12.02 | 12.16 | 11.86 | 12.06 | -0.41% | 2,356,700 |
| 2026-10-07 | 11.99 | 12.29 | 11.96 | 12.11 | -0.08% | 3,653,000 |
| 2026-10-06 | 12.20 | 12.32 | 11.92 | 12.12 | -0.82% | 2,496,300 |
| 2026-10-05 | 11.86 | 12.24 | 11.83 | 12.22 | +3.30% | 3,232,200 |
| 2026-10-02 | 11.91 | 12.08 | 11.47 | 11.83 | -0.67% | 3,771,900 |
| 2026-10-01 | 12.04 | 12.25 | 11.84 | 11.91 | -1.00% | 3,708,900 |
| 2026-09-30 | 11.85 | 12.17 | 11.85 | 12.03 | +1.18% | 3,291,300 |
| 2026-09-29 | 11.85 | 11.90 | 11.60 | 11.89 | +0.42% | 3,451,800 |
| 2026-09-28 | 11.77 | 11.99 | 11.70 | 11.84 | +0.00% | 3,043,400 |
| 2026-09-25 | 11.77 | 12.04 | 11.76 | 11.84 | +0.34% | 7,827,700 |
| 2026-09-24 | 12.13 | 12.17 | 11.78 | 11.80 | -2.32% | 4,255,700 |
| 2026-09-23 | 12.50 | 12.51 | 11.75 | 12.08 | -3.75% | 7,615,300 |
| 2026-09-22 | 12.69 | 12.91 | 12.52 | 12.55 | -0.95% | 4,044,600 |
| 2026-09-21 | 12.56 | 12.72 | 12.40 | 12.67 | +0.80% | 3,313,000 |
| 2026-09-18 | 12.51 | 12.62 | 12.33 | 12.57 | -0.32% | 17,910,800 |
| 2026-09-17 | 12.82 | 13.11 | 12.59 | 12.61 | -1.41% | 7,350,700 |
| 2026-09-16 | 13.01 | 13.36 | 12.76 | 12.79 | -2.07% | 5,250,000 |
| 2026-09-15 | 13.32 | 13.34 | 12.71 | 13.06 | -2.39% | 6,433,200 |
| 2026-09-14 | 13.05 | 13.56 | 13.05 | 13.38 | +3.16% | 5,241,000 |
| 2026-09-11 | 13.05 | 13.28 | 12.94 | 12.97 | -0.23% | 7,055,400 |
| 2026-09-10 | 12.60 | 13.27 | 12.60 | 13.00 | +3.01% | 5,941,400 |
| 2026-09-09 | 12.61 | 12.82 | 12.38 | 12.62 | -1.41% | 12,517,400 |
| 2026-09-08 | 12.61 | 12.90 | 12.48 | 12.80 | +0.55% | 3,073,000 |
| 2026-09-04 | 12.85 | 12.98 | 12.54 | 12.73 | -0.78% | 2,043,800 |
| 2026-09-03 | 12.88 | 13.09 | 12.76 | 12.83 | -0.47% | 4,197,300 |
| 2026-09-02 | 12.74 | 13.15 | 12.74 | 12.89 | +2.30% | 3,921,000 |
| 2026-09-01 | 12.27 | 12.76 | 12.27 | 12.60 | +1.94% | 3,465,800 |
| 2026-08-31 | 12.23 | 12.40 | 12.04 | 12.36 | +0.41% | 3,446,200 |
| 2026-08-28 | 12.31 | 12.59 | 12.23 | 12.31 | +0.08% | 4,045,600 |
| 2026-08-27 | 12.19 | 12.48 | 12.10 | 12.30 | +1.23% | 2,958,700 |
| 2026-08-26 | 12.21 | 12.48 | 12.01 | 12.15 | -1.06% | 4,430,900 |
| 2026-08-25 | 12.19 | 12.29 | 11.91 | 12.28 | +0.99% | 3,623,953 |
| 2026-08-24 | 12.37 | 12.65 | 12.11 | 12.16 | -2.49% | 2,722,682 |
| 2026-08-21 | 12.65 | 12.72 | 12.41 | 12.47 | -1.42% | 2,616,800 |
| 2026-08-20 | 12.70 | 12.96 | 12.61 | 12.65 | -1.40% | 2,312,600 |
| 2026-08-19 | 12.70 | 12.85 | 12.43 | 12.83 | +3.80% | 2,637,600 |
| 2026-08-18 | 12.64 | 12.75 | 12.33 | 12.36 | -1.51% | 3,517,000 |
| 2026-08-17 | 12.41 | 12.66 | 12.23 | 12.55 | +1.05% | 3,451,300 |
| 2026-08-14 | 12.28 | 12.76 | 12.22 | 12.42 | +1.64% | 5,186,600 |
| 2026-08-13 | 12.11 | 12.40 | 12.02 | 12.22 | -0.08% | 5,042,800 |
| 2026-08-12 | 11.56 | 12.25 | 11.43 | 12.23 | +6.35% | 6,280,400 |
| 2026-08-11 | 11.79 | 11.93 | 11.36 | 11.50 | -3.36% | 6,454,300 |
| 2026-08-10 | 10.85 | 12.43 | 10.85 | 11.90 | +9.78% | 10,564,500 |
| 2026-08-07 | 10.90 | 10.97 | 10.52 | 10.84 | +1.69% | 3,793,100 |
| 2026-08-06 | 10.99 | 10.99 | 10.08 | 10.66 | +2.80% | 9,143,100 |
| 2026-08-05 | 10.36 | 10.56 | 10.08 | 10.37 | +1.07% | 4,363,800 |
| 2026-08-04 | 10.54 | 10.60 | 10.21 | 10.26 | -2.66% | 3,584,700 |
| 2026-08-03 | 10.63 | 10.79 | 10.47 | 10.54 | +0.57% | 3,422,800 |
| 2026-07-31 | 10.70 | 10.85 | 10.47 | 10.48 | -2.42% | 2,524,900 |
| 2026-07-30 | 10.86 | 10.86 | 10.59 | 10.74 | -1.10% | 1,903,100 |
| 2026-07-29 | 11.22 | 11.33 | 10.84 | 10.86 | -3.38% | 2,829,700 |
| 2026-07-28 | 10.98 | 11.25 | 10.69 | 11.24 | +3.31% | 2,114,400 |
| 2026-07-27 | 10.86 | 11.10 | 10.85 | 10.88 | -0.18% | 1,910,600 |
| 2026-07-24 | 11.16 | 11.29 | 10.87 | 10.90 | +0.83% | 1,842,100 |
| 2026-07-23 | 10.88 | 11.02 | 10.74 | 10.81 | -1.82% | 1,800,400 |
| 2026-07-22 | 11.41 | 11.48 | 10.95 | 11.01 | -3.84% | 2,175,900 |
| 2026-07-21 | 11.37 | 11.64 | 11.30 | 11.45 | +0.97% | 2,793,300 |
| 2026-07-20 | 11.56 | 11.76 | 11.33 | 11.34 | -2.07% | 2,249,100 |
| 2026-07-17 | 11.14 | 11.68 | 11.13 | 11.58 | +2.57% | 4,267,200 |
| 2026-07-16 | 11.28 | 11.47 | 11.09 | 11.29 | +2.92% | 6,770,800 |
| 2026-07-15 | 10.76 | 11.10 | 10.57 | 10.97 | +1.67% | 2,970,000 |
| 2026-07-14 | 10.79 | 10.83 | 10.60 | 10.79 | -0.83% | 3,086,800 |
| 2026-07-13 | 10.76 | 10.93 | 10.73 | 10.88 | +1.63% | 2,410,800 |
| 2026-07-10 | 10.75 | 10.88 | 10.59 | 10.71 | -0.88% | 2,908,900 |
| 2026-07-09 | 10.48 | 10.86 | 10.46 | 10.80 | +2.96% | 2,650,000 |
| 2026-07-08 | 10.75 | 10.80 | 10.40 | 10.49 | -3.76% | 4,490,000 |
| 2026-07-07 | 10.99 | 11.11 | 10.79 | 10.90 | -0.82% | 2,921,900 |
| 2026-07-06 | 11.27 | 11.51 | 10.96 | 10.99 | -2.48% | 4,407,200 |
| 2026-07-02 | 11.58 | 11.62 | 11.20 | 11.27 | -1.40% | 5,079,800 |
| 2026-07-01 | 10.71 | 11.48 | 10.71 | 11.43 | +6.72% | 4,952,000 |
| 2026-06-30 | 10.33 | 10.89 | 10.32 | 10.71 | +3.58% | 3,825,100 |
| 2026-06-29 | 10.28 | 10.63 | 10.14 | 10.34 | +0.58% | 4,778,700 |
| 2026-06-26 | 9.86 | 10.30 | 9.80 | 10.28 | +4.05% | 14,419,400 |
| 2026-06-25 | 9.61 | 9.99 | 9.57 | 9.88 | +2.38% | 3,359,200 |
| 2026-06-24 | 9.56 | 9.86 | 9.50 | 9.65 | +2.22% | 3,438,300 |
| 2026-06-23 | 9.13 | 9.54 | 9.12 | 9.44 | +2.55% | 2,933,500 |
| 2026-06-22 | 8.98 | 9.29 | 8.96 | 9.21 | +2.51% | 4,840,900 |
| 2026-06-18 | 8.63 | 9.11 | 8.61 | 8.98 | +4.30% | 6,914,900 |
| 2026-06-17 | 8.59 | 8.81 | 8.53 | 8.61 | -0.12% | 2,688,800 |
| 2026-06-16 | 8.56 | 8.73 | 8.55 | 8.62 | +0.35% | 2,274,500 |
| 2026-06-15 | 8.51 | 8.61 | 8.36 | 8.59 | +1.06% | 2,225,800 |
| 2026-06-12 | 8.60 | 8.62 | 8.41 | 8.50 | -1.28% | 2,788,300 |
| 2026-06-11 | 7.88 | 8.61 | 7.83 | 8.61 | +9.54% | 6,073,100 |
| 2026-06-10 | 7.65 | 7.89 | 7.65 | 7.86 | +2.61% | 2,129,900 |
| 2026-06-09 | 7.42 | 7.66 | 7.41 | 7.66 | +4.36% | 1,936,400 |
| 2026-06-08 | 7.41 | 7.49 | 7.29 | 7.34 | -0.94% | 2,109,600 |
| 2026-06-05 | 7.56 | 7.63 | 7.36 | 7.41 | -3.01% | 1,924,000 |
| 2026-06-04 | 7.58 | 7.86 | 7.57 | 7.64 | +1.87% | 1,652,100 |
| 2026-06-03 | 7.74 | 7.80 | 7.45 | 7.50 | -3.35% | 1,962,300 |
| 2026-06-02 | 7.91 | 7.98 | 7.75 | 7.76 | -2.27% | 2,152,900 |
| 2026-06-01 | 7.72 | 7.95 | 7.67 | 7.94 | +2.98% | 2,221,700 |
| 2026-05-29 | 7.81 | 7.89 | 7.69 | 7.71 | -1.28% | 2,588,900 |
| 2026-05-28 | 7.60 | 7.82 | 7.59 | 7.81 | +2.63% | 2,219,200 |
| 2026-05-27 | 7.57 | 7.63 | 7.47 | 7.61 | +0.53% | 3,068,500 |
| 2026-05-26 | 7.42 | 7.61 | 7.41 | 7.57 | +2.44% | 2,923,400 |
| 2026-05-22 | 7.46 | 7.46 | 7.24 | 7.39 | -0.94% | 3,233,800 |
| 2026-05-21 | 7.67 | 7.67 | 7.43 | 7.46 | -2.86% | 2,055,100 |
| 2026-05-20 | 7.73 | 7.80 | 7.57 | 7.68 | -0.65% | 3,421,600 |
| 2026-05-19 | 7.87 | 7.90 | 7.70 | 7.73 | -0.90% | 3,430,400 |
| 2026-05-18 | 7.64 | 7.83 | 7.63 | 7.80 | +1.96% | 3,603,500 |
| 2026-05-15 | 7.82 | 7.86 | 7.57 | 7.65 | -3.04% | 4,057,800 |
| 2026-05-14 | 8.15 | 8.16 | 7.79 | 7.89 | -2.59% | 5,261,000 |
| 2026-05-13 | 7.91 | 8.10 | 7.86 | 8.10 | +2.14% | 5,916,400 |
| 2026-05-12 | 7.66 | 7.95 | 7.62 | 7.93 | +3.39% | 8,688,100 |
| 2026-05-11 | 7.76 | 7.83 | 7.59 | 7.67 | -0.39% | 12,999,200 |
| 2026-05-08 | 8.01 | 8.04 | 7.67 | 7.70 | -12.99% | 24,975,700 |
| 2026-05-07 | 8.00 | 8.89 | 7.80 | 8.85 | +20.24% | 13,799,900 |
| 2026-05-06 | 7.35 | 7.51 | 7.31 | 7.36 | +0.27% | 3,739,100 |
| 2026-05-05 | 7.27 | 7.46 | 7.17 | 7.34 | +0.96% | 3,308,500 |
| 2026-05-04 | 7.48 | 7.55 | 7.23 | 7.27 | -3.45% | 3,373,200 |
| 2026-05-01 | 7.60 | 7.63 | 7.46 | 7.53 | -0.53% | 3,562,200 |
| 2026-04-30 | 7.46 | 7.63 | 7.43 | 7.57 | +1.88% | 37,598,300 |
| 2026-04-29 | 7.64 | 7.66 | 7.38 | 7.43 | -3.13% | 5,277,300 |
| 2026-04-28 | 7.72 | 7.77 | 7.41 | 7.67 | +5.50% | 7,783,700 |
| 2026-04-27 | 7.05 | 7.49 | 7.03 | 7.27 | +3.12% | 3,962,000 |
| 2026-04-24 | 6.95 | 7.09 | 6.86 | 7.05 | +0.86% | 2,693,200 |
| 2026-04-23 | 6.95 | 7.01 | 6.86 | 6.99 | +1.16% | 1,220,500 |
| 2026-04-22 | 6.83 | 6.93 | 6.81 | 6.91 | +1.77% | 1,292,200 |
| 2026-04-21 | 6.96 | 7.03 | 6.76 | 6.79 | -1.88% | 1,161,500 |
| 2026-04-20 | 6.85 | 6.98 | 6.81 | 6.92 | +0.44% | 1,551,400 |
| 2026-04-17 | 6.76 | 6.98 | 6.74 | 6.89 | +3.30% | 1,857,400 |
| 2026-04-16 | 6.56 | 6.75 | 6.56 | 6.67 | +1.83% | 1,359,000 |
| 2026-04-15 | 6.52 | 6.59 | 6.49 | 6.55 | +0.61% | 1,145,300 |
| 2026-04-14 | 6.48 | 6.58 | 6.48 | 6.51 | +0.77% | 1,324,000 |
| 2026-04-13 | 6.36 | 6.47 | 6.36 | 6.46 | +0.94% | 876,900 |
| 2026-04-10 | 6.48 | 6.49 | 6.35 | 6.40 | -1.39% | 1,057,500 |
| 2026-04-09 | 6.52 | 6.57 | 6.30 | 6.49 | -0.76% | 1,779,700 |
| 2026-04-08 | 6.66 | 6.66 | 6.49 | 6.54 | +2.03% | 1,934,000 |
| 2026-04-07 | 6.42 | 6.49 | 6.37 | 6.41 | +0.16% | 1,968,500 |
| 2026-04-06 | 6.30 | 6.41 | 6.25 | 6.40 | +1.43% | 1,984,700 |
| 2026-04-02 | 6.28 | 6.37 | 6.21 | 6.31 | -0.94% | 1,473,600 |
| 2026-04-01 | 6.37 | 6.55 | 6.34 | 6.37 | +0.00% | 2,041,800 |
| 2026-03-31 | 6.30 | 6.40 | 6.22 | 6.37 | +2.08% | 1,893,000 |
| 2026-03-30 | 6.33 | 6.36 | 6.23 | 6.24 | -1.27% | 1,268,700 |
| 2026-03-27 | 6.62 | 6.68 | 6.27 | 6.32 | -5.53% | 1,712,592 |
| 2026-03-26 | 6.59 | 6.74 | 6.59 | 6.69 | +0.60% | 1,972,181 |
| 2026-03-25 | 6.43 | 6.66 | 6.43 | 6.65 | +3.10% | 1,893,715 |
| 2026-03-24 | 6.48 | 6.48 | 6.38 | 6.45 | -1.23% | 2,271,898 |
| 2026-03-23 | 6.45 | 6.63 | 6.43 | 6.53 | +2.03% | 1,717,920 |
| 2026-03-20 | 6.43 | 6.47 | 6.32 | 6.40 | -0.93% | 1,990,457 |
| 2026-03-19 | 6.38 | 6.48 | 6.33 | 6.46 | +0.78% | 1,911,529 |
| 2026-03-18 | 6.52 | 6.58 | 6.37 | 6.41 | -2.58% | 1,556,044 |
| 2026-03-17 | 6.50 | 6.62 | 6.41 | 6.58 | +2.02% | 1,949,021 |
| 2026-03-16 | 6.33 | 6.50 | 6.30 | 6.45 | +1.90% | 4,528,081 |
| 2026-03-13 | 6.36 | 6.46 | 6.21 | 6.33 | +0.00% | 2,293,062 |
| 2026-03-12 | 6.56 | 6.63 | 6.32 | 6.33 | -4.67% | 1,495,873 |
| 2026-03-11 | 6.67 | 6.71 | 6.51 | 6.64 | -1.34% | 1,712,666 |
| 2026-03-10 | 6.89 | 6.97 | 6.71 | 6.73 | -2.60% | 3,054,897 |
| 2026-03-09 | 6.80 | 6.97 | 6.74 | 6.91 | -0.29% | 2,054,749 |
| 2026-03-06 | 7.00 | 7.03 | 6.86 | 6.93 | -0.29% | 2,955,097 |
| 2026-03-05 | 7.16 | 7.24 | 6.80 | 6.95 | -5.18% | 3,360,998 |
| 2026-03-04 | 7.26 | 7.42 | 7.20 | 7.33 | +0.83% | 4,040,777 |
| 2026-03-03 | 7.03 | 7.28 | 6.96 | 7.27 | +1.82% | 2,376,262 |
| 2026-03-02 | 7.17 | 7.29 | 7.08 | 7.14 | -1.38% | 5,046,371 |
| 2026-02-27 | 6.83 | 7.28 | 6.82 | 7.24 | +4.02% | 4,301,451 |
| 2026-02-26 | 6.98 | 7.13 | 6.74 | 6.96 | -6.07% | 10,746,740 |
| 2026-02-25 | 7.99 | 8.09 | 7.33 | 7.41 | +3.78% | 6,149,995 |
| 2026-02-24 | 7.09 | 7.16 | 6.96 | 7.14 | +0.71% | 2,530,506 |
| 2026-02-23 | 7.15 | 7.23 | 6.92 | 7.09 | -0.84% | 1,424,544 |
| 2026-02-20 | 7.19 | 7.26 | 7.13 | 7.15 | -0.56% | 883,970 |
| 2026-02-19 | 7.13 | 7.20 | 6.94 | 7.19 | +0.84% | 1,392,317 |
| 2026-02-18 | 7.04 | 7.21 | 6.91 | 7.13 | +1.28% | 2,504,888 |
| 2026-02-17 | 7.03 | 7.19 | 7.02 | 7.04 | +0.14% | 1,437,618 |
| 2026-02-13 | 6.92 | 7.21 | 6.91 | 7.03 | +1.59% | 2,066,599 |
| 2026-02-12 | 7.01 | 7.05 | 6.82 | 6.92 | -0.14% | 2,096,338 |
| 2026-02-11 | 7.01 | 7.03 | 6.75 | 6.93 | -0.29% | 1,308,670 |
| 2026-02-10 | 6.86 | 7.12 | 6.86 | 6.95 | +2.06% | 1,806,446 |
| 2026-02-09 | 6.79 | 6.83 | 6.62 | 6.81 | -0.29% | 1,496,279 |
| 2026-02-06 | 6.55 | 6.87 | 6.46 | 6.83 | +4.43% | 2,629,431 |
| 2026-02-05 | 6.93 | 7.03 | 6.50 | 6.54 | -5.63% | 2,133,847 |
| 2026-02-04 | 7.13 | 7.14 | 6.88 | 6.93 | -2.53% | 1,606,642 |
| 2026-02-03 | 7.16 | 7.33 | 7.01 | 7.11 | -0.97% | 1,697,600 |
| 2026-02-02 | 7.17 | 7.28 | 7.07 | 7.18 | +1.56% | 1,454,105 |
| 2026-01-30 | 7.08 | 7.21 | 7.00 | 7.07 | +0.00% | 1,554,500 |
| 2026-01-29 | 7.08 | 7.09 | 6.99 | 7.07 | -0.42% | 1,484,328 |
| 2026-01-28 | 7.12 | 7.18 | 7.01 | 7.10 | +0.00% | 1,718,065 |
| 2026-01-27 | 7.25 | 7.26 | 7.00 | 7.10 | -2.87% | 1,641,249 |
| 2026-01-26 | 7.34 | 7.37 | 7.23 | 7.31 | -0.41% | 1,499,678 |
| 2026-01-23 | 7.34 | 7.36 | 7.25 | 7.34 | -0.41% | 1,333,518 |
| 2026-01-22 | 7.21 | 7.46 | 7.17 | 7.37 | +2.22% | 1,554,506 |
| 2026-01-21 | 7.21 | 7.28 | 7.10 | 7.21 | +0.42% | 1,675,475 |
| 2026-01-20 | 7.19 | 7.34 | 7.02 | 7.18 | -0.97% | 1,314,772 |
| 2026-01-16 | 7.40 | 7.46 | 7.18 | 7.25 | -2.55% | 1,659,768 |
| 2026-01-15 | 7.26 | 7.47 | 7.18 | 7.44 | +2.62% | 1,491,788 |
| 2026-01-14 | 7.22 | 7.33 | 7.16 | 7.25 | +0.00% | 1,333,488 |
| 2026-01-13 | 7.50 | 7.52 | 7.09 | 7.25 | -2.82% | 1,405,042 |
| 2026-01-12 | 7.35 | 7.47 | 7.30 | 7.46 | +0.81% | 1,344,424 |
| 2026-01-09 | 7.35 | 7.45 | 7.28 | 7.40 | +0.27% | 1,648,110 |
| 2026-01-08 | 7.32 | 7.49 | 7.26 | 7.38 | +1.10% | 2,406,588 |
| 2026-01-07 | 7.30 | 7.36 | 7.18 | 7.30 | +0.27% | 1,611,029 |
| 2026-01-06 | 7.08 | 7.29 | 7.04 | 7.28 | +3.26% | 2,102,935 |
| 2026-01-05 | 6.93 | 7.10 | 6.91 | 7.05 | +1.29% | 1,879,092 |
| 2026-01-02 | 7.02 | 7.03 | 6.76 | 6.96 | -1.14% | 1,771,563 |
| 2025-12-31 | 7.13 | 7.19 | 7.00 | 7.04 | -1.26% | 1,146,610 |
| 2025-12-30 | 7.06 | 7.17 | 7.06 | 7.13 | +0.14% | 1,118,924 |
| 2025-12-29 | 7.13 | 7.21 | 7.06 | 7.12 | -0.14% | 1,080,651 |
| 2025-12-26 | 7.10 | 7.14 | 7.03 | 7.13 | +0.56% | 960,223 |
| 2025-12-24 | 7.06 | 7.13 | 7.00 | 7.09 | +0.42% | 728,390 |
| 2025-12-23 | 7.05 | 7.08 | 6.96 | 7.06 | +0.14% | 1,277,061 |
| 2025-12-22 | 7.04 | 7.15 | 6.98 | 7.05 | +0.00% | 3,220,946 |
| 2025-12-19 | 6.89 | 7.08 | 6.80 | 7.05 | +1.59% | 9,313,790 |
| 2025-12-18 | 6.86 | 7.03 | 6.78 | 6.94 | +0.43% | 2,840,795 |
| 2025-12-17 | 6.79 | 6.93 | 6.76 | 6.91 | +0.44% | 2,392,961 |
| 2025-12-16 | 6.94 | 6.95 | 6.75 | 6.88 | -0.58% | 2,536,438 |
| 2025-12-15 | 6.93 | 7.03 | 6.89 | 6.92 | +0.14% | 4,156,995 |
| 2025-12-12 | 6.83 | 7.04 | 6.76 | 6.91 | +2.22% | 3,488,865 |
| 2025-12-11 | 6.74 | 6.85 | 6.71 | 6.76 | +0.15% | 1,932,997 |
| 2025-12-10 | 6.47 | 6.76 | 6.42 | 6.75 | +4.17% | 2,550,989 |
| 2025-12-09 | 6.50 | 6.57 | 6.31 | 6.48 | +1.09% | 1,921,253 |
| 2025-12-08 | 6.64 | 6.64 | 6.33 | 6.41 | -1.08% | 1,961,881 |
| 2025-12-05 | 6.47 | 6.49 | 6.35 | 6.48 | +0.31% | 1,445,227 |
| 2025-12-04 | 6.40 | 6.48 | 6.29 | 6.46 | +0.94% | 1,348,964 |
| 2025-12-03 | 6.29 | 6.43 | 6.25 | 6.40 | +1.59% | 1,448,176 |
| 2025-12-02 | 6.43 | 6.43 | 6.30 | 6.30 | -1.72% | 1,465,086 |
| 2025-12-01 | 6.48 | 6.52 | 6.36 | 6.41 | -1.38% | 1,316,740 |
| 2025-11-28 | 6.60 | 6.64 | 6.50 | 6.50 | -0.91% | 711,303 |
| 2025-11-26 | 6.56 | 6.63 | 6.44 | 6.56 | -1.06% | 1,841,153 |
| 2025-11-25 | 6.51 | 6.66 | 6.47 | 6.63 | +2.16% | 1,739,211 |
| 2025-11-24 | 6.51 | 6.67 | 6.46 | 6.49 | +0.78% | 2,962,484 |
| 2025-11-21 | 6.17 | 6.51 | 6.09 | 6.44 | +4.21% | 1,960,720 |
| 2025-11-20 | 6.25 | 6.36 | 6.12 | 6.18 | +0.00% | 3,419,391 |
| 2025-11-19 | 6.25 | 6.28 | 6.05 | 6.18 | -0.32% | 2,079,410 |
| 2025-11-18 | 6.13 | 6.25 | 6.01 | 6.20 | -0.80% | 1,820,395 |
| 2025-11-17 | 6.36 | 6.43 | 6.21 | 6.25 | -2.34% | 1,461,624 |
| 2025-11-14 | 6.28 | 6.42 | 6.16 | 6.40 | +1.43% | 1,766,853 |
| 2025-11-13 | 6.50 | 6.59 | 6.29 | 6.31 | -2.02% | 2,467,071 |
| 2025-11-12 | 6.40 | 6.49 | 6.32 | 6.44 | -0.46% | 2,333,883 |
| 2025-11-11 | 6.46 | 6.50 | 6.33 | 6.47 | +0.62% | 1,932,719 |
| 2025-11-10 | 6.30 | 6.45 | 5.98 | 6.43 | +2.23% | 3,161,651 |
| 2025-11-07 | 6.37 | 6.37 | 5.87 | 6.29 | +0.64% | 4,308,443 |
| 2025-11-06 | 5.34 | 6.36 | 5.10 | 6.25 | +29.94% | 10,399,230 |
| 2025-11-05 | 4.98 | 5.06 | 4.79 | 4.81 | -3.41% | 3,934,051 |
| 2025-11-04 | 4.91 | 5.06 | 4.88 | 4.98 | +1.22% | 1,173,066 |
| 2025-11-03 | 4.90 | 4.97 | 4.77 | 4.92 | +0.41% | 1,530,182 |
| 2025-10-31 | 4.90 | 4.97 | 4.84 | 4.90 | -0.20% | 1,278,625 |
| 2025-10-30 | 4.94 | 5.04 | 4.89 | 4.91 | -1.41% | 1,248,099 |
| 2025-10-29 | 5.07 | 5.19 | 4.96 | 4.98 | -2.35% | 1,394,145 |
| 2025-10-28 | 5.15 | 5.15 | 5.01 | 5.10 | -0.20% | 833,447 |
| 2025-10-27 | 5.23 | 5.25 | 5.09 | 5.11 | -1.73% | 873,183 |
| 2025-10-24 | 5.21 | 5.22 | 5.15 | 5.20 | +1.17% | 1,089,948 |
| 2025-10-23 | 5.11 | 5.16 | 5.04 | 5.14 | +0.59% | 1,065,616 |
| 2025-10-22 | 5.14 | 5.25 | 5.08 | 5.11 | -1.73% | 1,230,588 |
| 2025-10-21 | 5.15 | 5.25 | 5.11 | 5.20 | +0.78% | 1,468,990 |
| 2025-10-20 | 5.10 | 5.24 | 5.05 | 5.16 | +2.38% | 1,539,570 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+32.11%). Pire mois : Juil (-14.28%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Lifestance Health Group Inc (LFST) ?
11.74 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de LFST ?
Plus haut à 13.56 et plus bas à 4.77 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Lifestance Health Group Inc ?
Historiquement, le mois le plus fort de LFST a été Nov (moyenne +32.11%) et le plus faible Juil (moyenne -14.28%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.