XNAS
Datos históricos de LifeStance Health Group, Inc.
LifeStance Health Group, Inc. · LFST
$12.43
▲ +0.01 (+0.08%)
Última operación · 10/10/2026, 17:17:49 UTC
- Variación en el periodo
- +145.94%
- Máximo
- US$13.56
- 14 de septiembre de 2026
- Mínimo
- US$4.77
- 3 de noviembre de 2025
- Volumen medio diario
- 3.33 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.04 | 12.46 | 12.03 | 12.42 | +2.99% | 1.8 M |
| 8 oct 2026 | 12.02 | 12.16 | 11.86 | 12.06 | −0.41% | 2.36 M |
| 7 oct 2026 | 11.99 | 12.30 | 11.96 | 12.11 | −0.08% | 3.65 M |
| 6 oct 2026 | 12.20 | 12.32 | 11.92 | 12.12 | −0.82% | 2.5 M |
| 5 oct 2026 | 11.86 | 12.24 | 11.83 | 12.22 | +3.30% | 3.23 M |
| 2 oct 2026 | 11.91 | 12.08 | 11.47 | 11.83 | −0.67% | 3.77 M |
| 1 oct 2026 | 12.04 | 12.25 | 11.84 | 11.91 | −1.00% | 3.71 M |
| 30 sep 2026 | 11.85 | 12.17 | 11.85 | 12.03 | +1.18% | 3.29 M |
| 29 sep 2026 | 11.85 | 11.90 | 11.60 | 11.89 | +0.42% | 3.45 M |
| 28 sep 2026 | 11.77 | 11.99 | 11.70 | 11.84 | 0.00% | 3.04 M |
| 25 sep 2026 | 11.77 | 12.05 | 11.76 | 11.84 | +0.34% | 7.83 M |
| 24 sep 2026 | 12.13 | 12.17 | 11.78 | 11.80 | −2.32% | 4.26 M |
| 23 sep 2026 | 12.50 | 12.51 | 11.75 | 12.08 | −3.75% | 7.62 M |
| 22 sep 2026 | 12.69 | 12.91 | 12.52 | 12.55 | −0.95% | 4.04 M |
| 21 sep 2026 | 12.56 | 12.72 | 12.40 | 12.67 | +0.80% | 3.31 M |
| 18 sep 2026 | 12.51 | 12.62 | 12.33 | 12.57 | −0.32% | 17.91 M |
| 17 sep 2026 | 12.82 | 13.11 | 12.59 | 12.61 | −1.41% | 7.35 M |
| 16 sep 2026 | 13.01 | 13.36 | 12.76 | 12.79 | −2.07% | 5.25 M |
| 15 sep 2026 | 13.32 | 13.34 | 12.71 | 13.06 | −2.39% | 6.43 M |
| 14 sep 2026 | 13.05 | 13.56 | 13.05 | 13.38 | +3.16% | 5.24 M |
| 11 sep 2026 | 13.05 | 13.28 | 12.94 | 12.97 | −0.23% | 7.06 M |
| 10 sep 2026 | 12.60 | 13.27 | 12.60 | 13.00 | +3.01% | 5.94 M |
| 9 sep 2026 | 12.61 | 12.83 | 12.38 | 12.62 | −1.41% | 12.52 M |
| 8 sep 2026 | 12.61 | 12.91 | 12.49 | 12.80 | +0.55% | 3.07 M |
| 4 sep 2026 | 12.85 | 12.98 | 12.54 | 12.73 | −0.78% | 2.04 M |
| 3 sep 2026 | 12.88 | 13.09 | 12.76 | 12.83 | −0.47% | 4.2 M |
| 2 sep 2026 | 12.74 | 13.15 | 12.74 | 12.89 | +2.30% | 3.92 M |
| 1 sep 2026 | 12.27 | 12.76 | 12.27 | 12.60 | +1.94% | 3.47 M |
| 31 ago 2026 | 12.23 | 12.41 | 12.04 | 12.36 | +0.41% | 3.45 M |
| 28 ago 2026 | 12.31 | 12.59 | 12.24 | 12.31 | +0.08% | 4.05 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.