U.S. markets open in 1 hour 18 minutes
F S&P 500
5,142.00 -5.00 (-0.10%) F Dow Jones
38,519.00 -40.00 (-0.10%) F Nasdaq
17,881.50 -22.75 (-0.13%) E-mini Russell 2000 Index Futur
2,018.10 -9.00 (-0.44%) Petróleo
83.10 +0.47 (+0.57%) Oro
2,321.50 -36.20 (-1.54%)
LifeStance Health Group, Inc. (LFST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 abr 2024 | 6.23 | 6.39 | 6.18 | 6.26 | 6.26 | 727,000 |
| 26 abr 2024 | 6.15 | 6.25 | 6.06 | 6.20 | 6.20 | 647,300 |
| 25 abr 2024 | 6.09 | 6.17 | 6.01 | 6.16 | 6.16 | 864,700 |
| 24 abr 2024 | 6.11 | 6.20 | 5.90 | 6.17 | 6.17 | 1,397,400 |
| 23 abr 2024 | 5.85 | 6.16 | 5.81 | 6.11 | 6.11 | 1,893,800 |
| 22 abr 2024 | 5.71 | 5.93 | 5.71 | 5.87 | 5.87 | 1,071,400 |
| 19 abr 2024 | 5.69 | 5.84 | 5.61 | 5.71 | 5.71 | 859,200 |
| 18 abr 2024 | 5.69 | 5.80 | 5.66 | 5.71 | 5.71 | 801,500 |
| 17 abr 2024 | 5.65 | 5.76 | 5.63 | 5.69 | 5.69 | 670,700 |
| 16 abr 2024 | 5.77 | 5.82 | 5.62 | 5.62 | 5.62 | 875,800 |
| 15 abr 2024 | 6.08 | 6.13 | 5.82 | 5.85 | 5.85 | 1,259,400 |
| 12 abr 2024 | 6.10 | 6.17 | 5.95 | 6.05 | 6.05 | 732,000 |
| 11 abr 2024 | 6.20 | 6.27 | 6.01 | 6.13 | 6.13 | 674,200 |
| 10 abr 2024 | 6.07 | 6.19 | 5.99 | 6.14 | 6.14 | 942,700 |
| 09 abr 2024 | 6.32 | 6.47 | 6.25 | 6.29 | 6.29 | 738,800 |
| 08 abr 2024 | 6.25 | 6.41 | 6.19 | 6.29 | 6.29 | 965,200 |
| 05 abr 2024 | 5.96 | 6.20 | 5.91 | 6.18 | 6.18 | 1,684,800 |
| 04 abr 2024 | 6.16 | 6.17 | 5.99 | 6.01 | 6.01 | 731,800 |
| 03 abr 2024 | 5.92 | 6.07 | 5.84 | 6.05 | 6.05 | 1,081,400 |
| 02 abr 2024 | 6.06 | 6.06 | 5.84 | 5.99 | 5.99 | 1,119,000 |
| 01 abr 2024 | 6.21 | 6.30 | 6.03 | 6.20 | 6.20 | 890,800 |
| 28 mar 2024 | 6.00 | 6.34 | 5.97 | 6.17 | 6.17 | 1,372,500 |
| 27 mar 2024 | 5.98 | 6.09 | 5.91 | 6.02 | 6.02 | 874,500 |
| 26 mar 2024 | 6.02 | 6.14 | 5.95 | 5.95 | 5.95 | 693,200 |
| 25 mar 2024 | 5.96 | 6.08 | 5.93 | 6.04 | 6.04 | 850,800 |
| 22 mar 2024 | 6.12 | 6.13 | 5.93 | 5.93 | 5.93 | 601,700 |
| 21 mar 2024 | 6.26 | 6.33 | 6.07 | 6.08 | 6.08 | 850,300 |
| 20 mar 2024 | 6.20 | 6.32 | 6.01 | 6.25 | 6.25 | 1,214,900 |
| 19 mar 2024 | 6.29 | 6.56 | 6.26 | 6.32 | 6.32 | 1,282,700 |
| 18 mar 2024 | 6.35 | 6.35 | 6.17 | 6.27 | 6.27 | 841,300 |
| 15 mar 2024 | 6.28 | 6.43 | 6.23 | 6.36 | 6.36 | 1,252,500 |
| 14 mar 2024 | 6.58 | 6.58 | 6.23 | 6.38 | 6.38 | 1,112,300 |
| 13 mar 2024 | 6.82 | 6.89 | 6.59 | 6.61 | 6.61 | 864,300 |
| 12 mar 2024 | 7.02 | 7.05 | 6.52 | 6.88 | 6.88 | 960,900 |
| 11 mar 2024 | 7.38 | 7.46 | 7.07 | 7.09 | 7.09 | 1,129,100 |
| 08 mar 2024 | 7.30 | 7.30 | 7.14 | 7.21 | 7.21 | 1,413,700 |
| 07 mar 2024 | 7.24 | 7.32 | 7.15 | 7.22 | 7.22 | 1,079,700 |
| 06 mar 2024 | 7.42 | 7.58 | 7.15 | 7.24 | 7.24 | 1,162,900 |
| 05 mar 2024 | 7.63 | 7.75 | 7.38 | 7.38 | 7.38 | 1,434,400 |
| 04 mar 2024 | 7.74 | 7.96 | 7.60 | 7.76 | 7.76 | 1,651,600 |
| 01 mar 2024 | 8.31 | 8.31 | 7.70 | 7.78 | 7.78 | 1,993,700 |
| 29 feb 2024 | 8.83 | 9.00 | 8.29 | 8.35 | 8.35 | 2,673,300 |
| 28 feb 2024 | 8.06 | 9.20 | 7.81 | 8.71 | 8.71 | 11,525,200 |
| 27 feb 2024 | 6.42 | 6.75 | 6.42 | 6.70 | 6.70 | 1,245,100 |
| 26 feb 2024 | 6.21 | 6.42 | 6.16 | 6.39 | 6.39 | 727,500 |
| 23 feb 2024 | 6.24 | 6.34 | 6.15 | 6.23 | 6.23 | 880,600 |
| 22 feb 2024 | 6.33 | 6.36 | 6.18 | 6.26 | 6.26 | 695,500 |
| 21 feb 2024 | 6.59 | 6.59 | 6.22 | 6.31 | 6.31 | 1,081,200 |
| 20 feb 2024 | 6.48 | 6.69 | 6.43 | 6.68 | 6.68 | 625,500 |
| 16 feb 2024 | 6.86 | 6.97 | 6.19 | 6.62 | 6.62 | 1,067,400 |
| 15 feb 2024 | 6.99 | 7.03 | 6.80 | 6.94 | 6.94 | 830,100 |
| 14 feb 2024 | 6.75 | 6.94 | 6.64 | 6.91 | 6.91 | 972,500 |
| 13 feb 2024 | 6.64 | 6.80 | 6.52 | 6.61 | 6.61 | 1,231,300 |
| 12 feb 2024 | 6.62 | 7.00 | 6.60 | 6.99 | 6.99 | 1,429,600 |
| 09 feb 2024 | 6.50 | 6.64 | 6.45 | 6.64 | 6.64 | 899,400 |
| 08 feb 2024 | 6.06 | 6.50 | 6.05 | 6.47 | 6.47 | 1,010,500 |
| 07 feb 2024 | 6.03 | 6.08 | 5.89 | 6.01 | 6.01 | 831,500 |
| 06 feb 2024 | 5.69 | 6.03 | 5.68 | 6.00 | 6.00 | 1,117,300 |
| 05 feb 2024 | 5.97 | 5.97 | 5.65 | 5.70 | 5.70 | 1,714,100 |
| 02 feb 2024 | 5.46 | 6.11 | 5.28 | 6.01 | 6.01 | 2,160,000 |
| 01 feb 2024 | 4.75 | 5.83 | 4.74 | 5.64 | 5.64 | 5,625,800 |
| 31 ene 2024 | 6.06 | 6.32 | 5.98 | 5.98 | 5.98 | 1,162,000 |
| 30 ene 2024 | 6.55 | 6.55 | 5.95 | 6.13 | 6.13 | 1,253,100 |
| 29 ene 2024 | 6.39 | 6.62 | 6.30 | 6.59 | 6.59 | 1,292,300 |
| 26 ene 2024 | 6.50 | 6.64 | 6.33 | 6.43 | 6.43 | 832,400 |
| 25 ene 2024 | 6.76 | 6.76 | 6.37 | 6.48 | 6.48 | 2,248,100 |
| 24 ene 2024 | 7.05 | 7.05 | 6.57 | 6.66 | 6.66 | 1,337,500 |
| 23 ene 2024 | 7.14 | 7.15 | 6.81 | 6.92 | 6.92 | 463,300 |
| 22 ene 2024 | 6.89 | 7.16 | 6.89 | 7.07 | 7.07 | 701,200 |
| 19 ene 2024 | 6.80 | 7.00 | 6.78 | 6.82 | 6.82 | 643,900 |
| 18 ene 2024 | 6.68 | 6.78 | 6.62 | 6.76 | 6.76 | 853,900 |
| 17 ene 2024 | 6.84 | 6.84 | 6.54 | 6.67 | 6.67 | 1,884,200 |
| 16 ene 2024 | 6.74 | 6.98 | 6.66 | 6.85 | 6.85 | 873,000 |
| 12 ene 2024 | 7.11 | 7.13 | 6.79 | 6.85 | 6.85 | 1,125,900 |
| 11 ene 2024 | 7.08 | 7.17 | 6.91 | 7.04 | 7.04 | 886,000 |
| 10 ene 2024 | 7.61 | 7.61 | 7.11 | 7.14 | 7.14 | 710,000 |
| 09 ene 2024 | 7.57 | 7.77 | 7.36 | 7.49 | 7.49 | 798,200 |
| 08 ene 2024 | 7.47 | 7.69 | 7.34 | 7.55 | 7.55 | 1,225,100 |
| 05 ene 2024 | 7.50 | 7.68 | 7.38 | 7.50 | 7.50 | 2,153,900 |
| 04 ene 2024 | 7.33 | 7.56 | 7.23 | 7.55 | 7.55 | 1,564,000 |
| 03 ene 2024 | 7.61 | 7.61 | 7.15 | 7.31 | 7.31 | 1,434,100 |
| 02 ene 2024 | 7.73 | 8.02 | 7.70 | 7.90 | 7.90 | 1,082,900 |
| 29 dic 2023 | 7.77 | 7.98 | 7.41 | 7.83 | 7.83 | 998,100 |
| 28 dic 2023 | 7.78 | 7.95 | 7.49 | 7.88 | 7.88 | 817,100 |
| 27 dic 2023 | 7.86 | 7.95 | 7.78 | 7.91 | 7.91 | 455,000 |
| 26 dic 2023 | 7.69 | 7.85 | 7.63 | 7.83 | 7.83 | 362,400 |
| 22 dic 2023 | 7.67 | 7.76 | 7.56 | 7.67 | 7.67 | 475,900 |
| 21 dic 2023 | 7.40 | 7.61 | 7.39 | 7.60 | 7.60 | 515,200 |
| 20 dic 2023 | 7.41 | 7.57 | 7.29 | 7.31 | 7.31 | 595,100 |
| 19 dic 2023 | 7.33 | 7.46 | 7.06 | 7.42 | 7.42 | 820,900 |
| 18 dic 2023 | 7.28 | 7.32 | 7.20 | 7.24 | 7.24 | 664,300 |
| 15 dic 2023 | 7.57 | 7.59 | 7.20 | 7.27 | 7.27 | 1,392,900 |
| 14 dic 2023 | 7.08 | 7.65 | 7.08 | 7.52 | 7.52 | 1,342,800 |
| 13 dic 2023 | 6.74 | 7.06 | 6.70 | 7.05 | 7.05 | 835,200 |
| 12 dic 2023 | 6.72 | 6.92 | 6.62 | 6.77 | 6.77 | 3,223,800 |
| 11 dic 2023 | 6.69 | 6.71 | 6.51 | 6.69 | 6.69 | 549,400 |
| 08 dic 2023 | 6.61 | 6.86 | 6.61 | 6.69 | 6.69 | 906,800 |
| 07 dic 2023 | 6.80 | 6.80 | 6.51 | 6.63 | 6.63 | 757,800 |
| 06 dic 2023 | 6.55 | 6.72 | 6.43 | 6.65 | 6.65 | 5,166,500 |
| 05 dic 2023 | 6.57 | 6.61 | 6.16 | 6.48 | 6.48 | 743,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.