NasdaqGS - Delayed Quote • USD
LifeStance Health Group, Inc. (LFST)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.15 | 6.25 | 6.06 | 6.20 | 6.20 | 647,300 |
| Apr 25, 2024 | 6.09 | 6.17 | 6.01 | 6.16 | 6.16 | 864,700 |
| Apr 24, 2024 | 6.11 | 6.20 | 5.90 | 6.17 | 6.17 | 1,397,400 |
| Apr 23, 2024 | 5.85 | 6.16 | 5.81 | 6.11 | 6.11 | 1,893,800 |
| Apr 22, 2024 | 5.71 | 5.93 | 5.71 | 5.87 | 5.87 | 1,071,400 |
| Apr 19, 2024 | 5.69 | 5.84 | 5.61 | 5.71 | 5.71 | 859,200 |
| Apr 18, 2024 | 5.69 | 5.80 | 5.66 | 5.71 | 5.71 | 801,500 |
| Apr 17, 2024 | 5.65 | 5.76 | 5.63 | 5.69 | 5.69 | 670,700 |
| Apr 16, 2024 | 5.77 | 5.82 | 5.62 | 5.62 | 5.62 | 875,800 |
| Apr 15, 2024 | 6.08 | 6.13 | 5.82 | 5.85 | 5.85 | 1,259,400 |
| Apr 12, 2024 | 6.10 | 6.17 | 5.95 | 6.05 | 6.05 | 732,000 |
| Apr 11, 2024 | 6.20 | 6.27 | 6.01 | 6.13 | 6.13 | 674,200 |
| Apr 10, 2024 | 6.07 | 6.19 | 5.99 | 6.14 | 6.14 | 942,700 |
| Apr 9, 2024 | 6.32 | 6.47 | 6.25 | 6.29 | 6.29 | 738,800 |
| Apr 8, 2024 | 6.25 | 6.41 | 6.19 | 6.29 | 6.29 | 965,200 |
| Apr 5, 2024 | 5.96 | 6.20 | 5.91 | 6.18 | 6.18 | 1,684,800 |
| Apr 4, 2024 | 6.16 | 6.17 | 5.99 | 6.01 | 6.01 | 731,800 |
| Apr 3, 2024 | 5.92 | 6.07 | 5.84 | 6.05 | 6.05 | 1,081,400 |
| Apr 2, 2024 | 6.06 | 6.06 | 5.84 | 5.99 | 5.99 | 1,119,000 |
| Apr 1, 2024 | 6.21 | 6.30 | 6.03 | 6.20 | 6.20 | 890,800 |
| Mar 28, 2024 | 6.00 | 6.34 | 5.97 | 6.17 | 6.17 | 1,372,500 |
| Mar 27, 2024 | 5.98 | 6.09 | 5.91 | 6.02 | 6.02 | 874,500 |
| Mar 26, 2024 | 6.02 | 6.14 | 5.95 | 5.95 | 5.95 | 693,200 |
| Mar 25, 2024 | 5.96 | 6.08 | 5.93 | 6.04 | 6.04 | 850,800 |
| Mar 22, 2024 | 6.12 | 6.13 | 5.93 | 5.93 | 5.93 | 601,700 |
| Mar 21, 2024 | 6.26 | 6.33 | 6.07 | 6.08 | 6.08 | 850,300 |
| Mar 20, 2024 | 6.20 | 6.32 | 6.01 | 6.25 | 6.25 | 1,214,900 |
| Mar 19, 2024 | 6.29 | 6.56 | 6.26 | 6.32 | 6.32 | 1,282,700 |
| Mar 18, 2024 | 6.35 | 6.35 | 6.17 | 6.27 | 6.27 | 841,300 |
| Mar 15, 2024 | 6.28 | 6.43 | 6.23 | 6.36 | 6.36 | 1,252,500 |
| Mar 14, 2024 | 6.58 | 6.58 | 6.23 | 6.38 | 6.38 | 1,112,300 |
| Mar 13, 2024 | 6.82 | 6.89 | 6.59 | 6.61 | 6.61 | 864,300 |
| Mar 12, 2024 | 7.02 | 7.05 | 6.52 | 6.88 | 6.88 | 960,900 |
| Mar 11, 2024 | 7.38 | 7.46 | 7.07 | 7.09 | 7.09 | 1,129,100 |
| Mar 8, 2024 | 7.30 | 7.30 | 7.14 | 7.21 | 7.21 | 1,413,700 |
| Mar 7, 2024 | 7.24 | 7.32 | 7.15 | 7.22 | 7.22 | 1,079,700 |
| Mar 6, 2024 | 7.42 | 7.58 | 7.15 | 7.24 | 7.24 | 1,162,900 |
| Mar 5, 2024 | 7.63 | 7.75 | 7.38 | 7.38 | 7.38 | 1,434,400 |
| Mar 4, 2024 | 7.74 | 7.96 | 7.60 | 7.76 | 7.76 | 1,651,600 |
| Mar 1, 2024 | 8.31 | 8.31 | 7.70 | 7.78 | 7.78 | 1,993,700 |
| Feb 29, 2024 | 8.83 | 9.00 | 8.29 | 8.35 | 8.35 | 2,673,300 |
| Feb 28, 2024 | 8.06 | 9.20 | 7.81 | 8.71 | 8.71 | 11,525,200 |
| Feb 27, 2024 | 6.42 | 6.75 | 6.42 | 6.70 | 6.70 | 1,245,100 |
| Feb 26, 2024 | 6.21 | 6.42 | 6.16 | 6.39 | 6.39 | 727,500 |
| Feb 23, 2024 | 6.24 | 6.34 | 6.15 | 6.23 | 6.23 | 880,600 |
| Feb 22, 2024 | 6.33 | 6.36 | 6.18 | 6.26 | 6.26 | 695,500 |
| Feb 21, 2024 | 6.59 | 6.59 | 6.22 | 6.31 | 6.31 | 1,081,200 |
| Feb 20, 2024 | 6.48 | 6.69 | 6.43 | 6.68 | 6.68 | 625,500 |
| Feb 16, 2024 | 6.86 | 6.97 | 6.19 | 6.62 | 6.62 | 1,067,400 |
| Feb 15, 2024 | 6.99 | 7.03 | 6.80 | 6.94 | 6.94 | 830,100 |
| Feb 14, 2024 | 6.75 | 6.94 | 6.64 | 6.91 | 6.91 | 972,500 |
| Feb 13, 2024 | 6.64 | 6.80 | 6.52 | 6.61 | 6.61 | 1,231,300 |
| Feb 12, 2024 | 6.62 | 7.00 | 6.60 | 6.99 | 6.99 | 1,429,600 |
| Feb 9, 2024 | 6.50 | 6.64 | 6.45 | 6.64 | 6.64 | 899,400 |
| Feb 8, 2024 | 6.06 | 6.50 | 6.05 | 6.47 | 6.47 | 1,010,500 |
| Feb 7, 2024 | 6.03 | 6.08 | 5.89 | 6.01 | 6.01 | 831,500 |
| Feb 6, 2024 | 5.69 | 6.03 | 5.68 | 6.00 | 6.00 | 1,117,300 |
| Feb 5, 2024 | 5.97 | 5.97 | 5.65 | 5.70 | 5.70 | 1,714,100 |
| Feb 2, 2024 | 5.46 | 6.11 | 5.28 | 6.01 | 6.01 | 2,160,000 |
| Feb 1, 2024 | 4.75 | 5.83 | 4.74 | 5.64 | 5.64 | 5,625,800 |
| Jan 31, 2024 | 6.06 | 6.32 | 5.98 | 5.98 | 5.98 | 1,162,000 |
| Jan 30, 2024 | 6.55 | 6.55 | 5.95 | 6.13 | 6.13 | 1,253,100 |
| Jan 29, 2024 | 6.39 | 6.62 | 6.30 | 6.59 | 6.59 | 1,292,300 |
| Jan 26, 2024 | 6.50 | 6.64 | 6.33 | 6.43 | 6.43 | 832,400 |
| Jan 25, 2024 | 6.76 | 6.76 | 6.37 | 6.48 | 6.48 | 2,248,100 |
| Jan 24, 2024 | 7.05 | 7.05 | 6.57 | 6.66 | 6.66 | 1,337,500 |
| Jan 23, 2024 | 7.14 | 7.15 | 6.81 | 6.92 | 6.92 | 463,300 |
| Jan 22, 2024 | 6.89 | 7.16 | 6.89 | 7.07 | 7.07 | 701,200 |
| Jan 19, 2024 | 6.80 | 7.00 | 6.78 | 6.82 | 6.82 | 643,900 |
| Jan 18, 2024 | 6.68 | 6.78 | 6.62 | 6.76 | 6.76 | 853,900 |
| Jan 17, 2024 | 6.84 | 6.84 | 6.54 | 6.67 | 6.67 | 1,884,200 |
| Jan 16, 2024 | 6.74 | 6.98 | 6.66 | 6.85 | 6.85 | 873,000 |
| Jan 12, 2024 | 7.11 | 7.13 | 6.79 | 6.85 | 6.85 | 1,125,900 |
| Jan 11, 2024 | 7.08 | 7.17 | 6.91 | 7.04 | 7.04 | 886,000 |
| Jan 10, 2024 | 7.61 | 7.61 | 7.11 | 7.14 | 7.14 | 710,000 |
| Jan 9, 2024 | 7.57 | 7.77 | 7.36 | 7.49 | 7.49 | 798,200 |
| Jan 8, 2024 | 7.47 | 7.69 | 7.34 | 7.55 | 7.55 | 1,225,100 |
| Jan 5, 2024 | 7.50 | 7.68 | 7.38 | 7.50 | 7.50 | 2,153,900 |
| Jan 4, 2024 | 7.33 | 7.56 | 7.23 | 7.55 | 7.55 | 1,564,000 |
| Jan 3, 2024 | 7.61 | 7.61 | 7.15 | 7.31 | 7.31 | 1,434,100 |
| Jan 2, 2024 | 7.73 | 8.02 | 7.70 | 7.90 | 7.90 | 1,082,900 |
| Dec 29, 2023 | 7.77 | 7.98 | 7.41 | 7.83 | 7.83 | 998,100 |
| Dec 28, 2023 | 7.78 | 7.95 | 7.49 | 7.88 | 7.88 | 817,100 |
| Dec 27, 2023 | 7.86 | 7.95 | 7.78 | 7.91 | 7.91 | 455,000 |
| Dec 26, 2023 | 7.69 | 7.85 | 7.63 | 7.83 | 7.83 | 362,400 |
| Dec 22, 2023 | 7.67 | 7.76 | 7.56 | 7.67 | 7.67 | 475,900 |
| Dec 21, 2023 | 7.40 | 7.61 | 7.39 | 7.60 | 7.60 | 515,200 |
| Dec 20, 2023 | 7.41 | 7.57 | 7.29 | 7.31 | 7.31 | 595,100 |
| Dec 19, 2023 | 7.33 | 7.46 | 7.06 | 7.42 | 7.42 | 820,900 |
| Dec 18, 2023 | 7.28 | 7.32 | 7.20 | 7.24 | 7.24 | 664,300 |
| Dec 15, 2023 | 7.57 | 7.59 | 7.20 | 7.27 | 7.27 | 1,392,900 |
| Dec 14, 2023 | 7.08 | 7.65 | 7.08 | 7.52 | 7.52 | 1,342,800 |
| Dec 13, 2023 | 6.74 | 7.06 | 6.70 | 7.05 | 7.05 | 835,200 |
| Dec 12, 2023 | 6.72 | 6.92 | 6.62 | 6.77 | 6.77 | 3,223,800 |
| Dec 11, 2023 | 6.69 | 6.71 | 6.51 | 6.69 | 6.69 | 549,400 |
| Dec 8, 2023 | 6.61 | 6.86 | 6.61 | 6.69 | 6.69 | 906,800 |
| Dec 7, 2023 | 6.80 | 6.80 | 6.51 | 6.63 | 6.63 | 757,800 |
| Dec 6, 2023 | 6.55 | 6.72 | 6.43 | 6.65 | 6.65 | 5,166,500 |
| Dec 5, 2023 | 6.57 | 6.61 | 6.16 | 6.48 | 6.48 | 743,000 |
| Dec 4, 2023 | 6.54 | 6.64 | 6.40 | 6.63 | 6.63 | 1,601,000 |
| Dec 1, 2023 | 6.85 | 6.85 | 6.45 | 6.55 | 6.55 | 1,484,600 |
| Nov 30, 2023 | 6.78 | 6.89 | 6.74 | 6.87 | 6.87 | 694,000 |
| Nov 29, 2023 | 6.75 | 6.88 | 6.69 | 6.75 | 6.75 | 405,500 |
| Nov 28, 2023 | 6.61 | 6.74 | 6.52 | 6.68 | 6.68 | 546,200 |
| Nov 27, 2023 | 6.54 | 6.74 | 6.48 | 6.61 | 6.61 | 631,100 |
| Nov 24, 2023 | 6.39 | 6.61 | 6.32 | 6.55 | 6.55 | 275,700 |
| Nov 22, 2023 | 6.25 | 6.45 | 6.22 | 6.40 | 6.40 | 574,400 |
| Nov 21, 2023 | 6.17 | 6.22 | 6.04 | 6.16 | 6.16 | 510,400 |
| Nov 20, 2023 | 6.27 | 6.30 | 6.15 | 6.20 | 6.20 | 414,200 |
| Nov 17, 2023 | 6.17 | 6.25 | 6.08 | 6.17 | 6.17 | 640,600 |
| Nov 16, 2023 | 6.13 | 6.13 | 5.89 | 6.12 | 6.12 | 686,300 |
| Nov 15, 2023 | 6.21 | 6.43 | 5.77 | 6.12 | 6.12 | 692,000 |
| Nov 14, 2023 | 5.94 | 6.24 | 5.94 | 6.21 | 6.21 | 726,600 |
| Nov 13, 2023 | 5.46 | 5.68 | 5.40 | 5.65 | 5.65 | 598,800 |
| Nov 10, 2023 | 5.56 | 5.70 | 5.45 | 5.61 | 5.61 | 979,200 |
| Nov 9, 2023 | 5.86 | 5.86 | 5.59 | 5.62 | 5.62 | 788,700 |
| Nov 8, 2023 | 5.92 | 6.04 | 5.51 | 5.82 | 5.82 | 1,333,200 |
| Nov 7, 2023 | 5.83 | 6.21 | 5.82 | 6.20 | 6.20 | 741,800 |
| Nov 6, 2023 | 6.09 | 6.16 | 5.83 | 5.87 | 5.87 | 632,000 |
| Nov 3, 2023 | 6.00 | 6.18 | 5.98 | 6.11 | 6.11 | 1,001,700 |
| Nov 2, 2023 | 5.79 | 5.95 | 5.70 | 5.94 | 5.94 | 1,085,300 |
| Nov 1, 2023 | 5.79 | 5.79 | 5.58 | 5.70 | 5.70 | 1,062,300 |
| Oct 31, 2023 | 5.73 | 5.93 | 5.64 | 5.83 | 5.83 | 538,600 |
| Oct 30, 2023 | 5.72 | 5.80 | 5.64 | 5.71 | 5.71 | 831,700 |
| Oct 27, 2023 | 5.70 | 5.72 | 5.57 | 5.63 | 5.63 | 902,500 |
| Oct 26, 2023 | 5.56 | 5.82 | 5.56 | 5.70 | 5.70 | 1,179,800 |
| Oct 25, 2023 | 5.59 | 5.67 | 5.50 | 5.52 | 5.52 | 2,011,300 |
| Oct 24, 2023 | 5.28 | 5.68 | 5.23 | 5.65 | 5.65 | 2,252,800 |
| Oct 23, 2023 | 5.28 | 5.37 | 5.11 | 5.21 | 5.21 | 1,362,800 |
| Oct 20, 2023 | 5.53 | 5.62 | 5.25 | 5.36 | 5.36 | 1,232,600 |
| Oct 19, 2023 | 6.03 | 6.03 | 5.42 | 5.53 | 5.53 | 3,398,300 |
| Oct 18, 2023 | 6.19 | 6.20 | 6.06 | 6.07 | 6.07 | 419,300 |
| Oct 17, 2023 | 6.27 | 6.43 | 6.10 | 6.26 | 6.26 | 453,700 |
| Oct 16, 2023 | 6.23 | 6.29 | 6.12 | 6.21 | 6.21 | 452,600 |
| Oct 13, 2023 | 6.25 | 6.39 | 6.14 | 6.16 | 6.16 | 493,000 |
| Oct 12, 2023 | 6.62 | 6.62 | 6.26 | 6.28 | 6.28 | 389,000 |
| Oct 11, 2023 | 6.65 | 6.73 | 6.45 | 6.59 | 6.59 | 407,000 |
| Oct 10, 2023 | 6.56 | 6.77 | 6.54 | 6.64 | 6.64 | 484,900 |
| Oct 9, 2023 | 6.56 | 6.63 | 6.40 | 6.54 | 6.54 | 431,000 |
| Oct 6, 2023 | 6.27 | 6.63 | 6.25 | 6.62 | 6.62 | 879,200 |
| Oct 5, 2023 | 6.38 | 6.43 | 6.20 | 6.31 | 6.31 | 661,100 |
| Oct 4, 2023 | 6.35 | 6.47 | 6.22 | 6.38 | 6.38 | 667,800 |
| Oct 3, 2023 | 6.52 | 6.54 | 6.30 | 6.36 | 6.36 | 867,200 |
| Oct 2, 2023 | 6.84 | 6.84 | 6.50 | 6.57 | 6.57 | 922,800 |
| Sep 29, 2023 | 6.94 | 6.96 | 6.75 | 6.87 | 6.87 | 560,000 |
| Sep 28, 2023 | 6.86 | 6.98 | 6.83 | 6.90 | 6.90 | 341,200 |
| Sep 27, 2023 | 6.81 | 6.87 | 6.70 | 6.84 | 6.84 | 646,600 |
| Sep 26, 2023 | 6.98 | 7.06 | 6.73 | 6.77 | 6.77 | 429,400 |
| Sep 25, 2023 | 6.89 | 7.09 | 6.88 | 6.98 | 6.98 | 563,900 |
| Sep 22, 2023 | 6.88 | 7.01 | 6.78 | 6.94 | 6.94 | 351,700 |
| Sep 21, 2023 | 7.11 | 7.11 | 6.85 | 6.87 | 6.87 | 487,900 |
| Sep 20, 2023 | 7.15 | 7.40 | 7.00 | 7.18 | 7.18 | 1,121,600 |
| Sep 19, 2023 | 6.98 | 7.16 | 6.78 | 7.15 | 7.15 | 1,297,500 |
| Sep 18, 2023 | 7.03 | 7.13 | 6.97 | 7.01 | 7.01 | 1,177,300 |
| Sep 15, 2023 | 6.88 | 7.09 | 6.86 | 7.01 | 7.01 | 1,255,600 |
| Sep 14, 2023 | 6.95 | 7.03 | 6.84 | 6.87 | 6.87 | 550,800 |
| Sep 13, 2023 | 7.03 | 7.11 | 6.87 | 6.91 | 6.91 | 603,500 |
| Sep 12, 2023 | 7.15 | 7.28 | 6.95 | 7.04 | 7.04 | 783,500 |
| Sep 11, 2023 | 7.21 | 7.35 | 7.17 | 7.22 | 7.22 | 509,600 |
| Sep 8, 2023 | 7.23 | 7.31 | 7.13 | 7.20 | 7.20 | 714,000 |
| Sep 7, 2023 | 7.22 | 7.31 | 7.12 | 7.23 | 7.23 | 766,500 |
| Sep 6, 2023 | 7.61 | 7.74 | 7.19 | 7.25 | 7.25 | 2,280,800 |
| Sep 5, 2023 | 7.85 | 7.85 | 7.55 | 7.62 | 7.62 | 487,000 |
| Sep 1, 2023 | 8.22 | 8.36 | 7.88 | 7.90 | 7.90 | 551,600 |
| Aug 31, 2023 | 8.40 | 8.44 | 8.13 | 8.21 | 8.21 | 830,400 |
| Aug 30, 2023 | 8.04 | 8.56 | 8.04 | 8.41 | 8.41 | 824,800 |
| Aug 29, 2023 | 7.88 | 8.22 | 7.83 | 8.09 | 8.09 | 661,800 |
| Aug 28, 2023 | 7.60 | 7.93 | 7.56 | 7.88 | 7.88 | 657,700 |
| Aug 25, 2023 | 7.68 | 7.68 | 7.49 | 7.57 | 7.57 | 527,800 |
| Aug 24, 2023 | 7.60 | 7.66 | 7.52 | 7.57 | 7.57 | 482,400 |
| Aug 23, 2023 | 7.93 | 8.00 | 7.61 | 7.64 | 7.64 | 559,300 |
| Aug 22, 2023 | 7.83 | 7.98 | 7.74 | 7.91 | 7.91 | 750,200 |
| Aug 21, 2023 | 7.56 | 7.79 | 7.52 | 7.77 | 7.77 | 561,100 |
| Aug 18, 2023 | 7.65 | 7.68 | 7.48 | 7.60 | 7.60 | 532,900 |
| Aug 17, 2023 | 7.65 | 7.74 | 7.25 | 7.59 | 7.59 | 1,094,500 |
| Aug 16, 2023 | 7.99 | 8.05 | 7.65 | 7.66 | 7.66 | 721,500 |
| Aug 15, 2023 | 8.01 | 8.07 | 7.81 | 7.98 | 7.98 | 1,238,200 |
| Aug 14, 2023 | 8.12 | 8.30 | 8.02 | 8.04 | 8.04 | 848,900 |
| Aug 11, 2023 | 8.25 | 8.31 | 8.10 | 8.16 | 8.16 | 792,300 |
| Aug 10, 2023 | 8.11 | 8.37 | 7.97 | 8.25 | 8.25 | 1,157,300 |
| Aug 9, 2023 | 8.70 | 9.03 | 8.00 | 8.06 | 8.06 | 1,825,300 |
| Aug 8, 2023 | 8.87 | 8.88 | 8.59 | 8.68 | 8.68 | 1,144,300 |
| Aug 7, 2023 | 9.00 | 9.08 | 8.86 | 8.97 | 8.97 | 498,800 |
| Aug 4, 2023 | 9.20 | 9.22 | 8.94 | 8.99 | 8.99 | 968,300 |
| Aug 3, 2023 | 9.14 | 9.23 | 9.04 | 9.19 | 9.19 | 384,400 |
| Aug 2, 2023 | 9.31 | 9.45 | 9.08 | 9.18 | 9.18 | 636,900 |
| Aug 1, 2023 | 9.39 | 9.50 | 9.30 | 9.37 | 9.37 | 514,600 |
| Jul 31, 2023 | 9.13 | 9.41 | 9.12 | 9.39 | 9.39 | 641,700 |
| Jul 28, 2023 | 9.10 | 9.22 | 9.02 | 9.13 | 9.13 | 371,700 |
| Jul 27, 2023 | 9.32 | 9.32 | 8.95 | 9.01 | 9.01 | 507,400 |
| Jul 26, 2023 | 9.10 | 9.29 | 9.05 | 9.26 | 9.26 | 532,700 |
| Jul 25, 2023 | 9.01 | 9.15 | 8.93 | 9.11 | 9.11 | 470,500 |
| Jul 24, 2023 | 8.82 | 9.05 | 8.82 | 9.01 | 9.01 | 627,500 |
| Jul 21, 2023 | 9.16 | 9.21 | 8.76 | 8.82 | 8.82 | 1,263,000 |
| Jul 20, 2023 | 9.10 | 9.18 | 8.97 | 9.08 | 9.08 | 541,300 |
| Jul 19, 2023 | 9.26 | 9.39 | 8.95 | 9.11 | 9.11 | 605,800 |
| Jul 18, 2023 | 9.31 | 9.40 | 9.11 | 9.23 | 9.23 | 724,300 |
| Jul 17, 2023 | 9.35 | 9.52 | 9.09 | 9.25 | 9.25 | 819,700 |
| Jul 14, 2023 | 8.79 | 9.43 | 8.71 | 9.33 | 9.33 | 1,244,800 |
| Jul 13, 2023 | 8.74 | 8.92 | 8.69 | 8.78 | 8.78 | 414,400 |
| Jul 12, 2023 | 8.94 | 8.99 | 8.69 | 8.74 | 8.74 | 565,800 |
| Jul 11, 2023 | 8.87 | 8.98 | 8.76 | 8.83 | 8.83 | 602,200 |
| Jul 10, 2023 | 8.65 | 8.95 | 8.60 | 8.86 | 8.86 | 738,600 |
| Jul 7, 2023 | 8.84 | 8.94 | 8.65 | 8.69 | 8.69 | 717,900 |
| Jul 6, 2023 | 8.60 | 9.00 | 8.30 | 8.82 | 8.82 | 1,703,600 |
| Jul 5, 2023 | 8.81 | 8.97 | 8.63 | 8.68 | 8.68 | 892,800 |
| Jul 3, 2023 | 9.13 | 9.13 | 8.90 | 8.94 | 8.94 | 439,200 |
| Jun 30, 2023 | 9.41 | 9.52 | 9.11 | 9.13 | 9.13 | 562,400 |
| Jun 29, 2023 | 9.44 | 9.59 | 9.32 | 9.34 | 9.34 | 472,000 |
| Jun 28, 2023 | 9.04 | 9.43 | 9.01 | 9.40 | 9.40 | 785,100 |
| Jun 27, 2023 | 8.96 | 9.15 | 8.90 | 9.09 | 9.09 | 1,278,900 |
| Jun 26, 2023 | 8.94 | 9.16 | 8.70 | 8.96 | 8.96 | 1,128,400 |
| Jun 23, 2023 | 8.97 | 9.10 | 8.89 | 8.99 | 8.99 | 6,253,900 |
| Jun 22, 2023 | 9.03 | 9.23 | 8.89 | 9.11 | 9.11 | 607,300 |
| Jun 21, 2023 | 9.13 | 9.26 | 8.86 | 9.09 | 9.09 | 1,006,500 |
| Jun 20, 2023 | 8.95 | 9.24 | 8.88 | 9.22 | 9.22 | 1,670,000 |
| Jun 16, 2023 | 9.25 | 9.30 | 8.89 | 8.96 | 8.96 | 783,200 |
| Jun 15, 2023 | 9.07 | 9.32 | 8.87 | 9.15 | 9.15 | 953,600 |
| Jun 14, 2023 | 8.88 | 9.24 | 8.87 | 9.19 | 9.19 | 738,800 |
| Jun 13, 2023 | 8.41 | 8.92 | 8.41 | 8.91 | 8.91 | 583,000 |
| Jun 12, 2023 | 8.56 | 8.62 | 8.29 | 8.38 | 8.38 | 508,300 |
| Jun 9, 2023 | 8.46 | 8.62 | 8.35 | 8.50 | 8.50 | 448,500 |
| Jun 8, 2023 | 8.45 | 8.50 | 8.15 | 8.43 | 8.43 | 730,200 |
| Jun 7, 2023 | 8.60 | 8.73 | 8.43 | 8.46 | 8.46 | 1,041,800 |
| Jun 6, 2023 | 8.37 | 8.56 | 8.10 | 8.55 | 8.55 | 602,200 |
| Jun 5, 2023 | 8.42 | 8.52 | 8.33 | 8.47 | 8.47 | 355,300 |
| Jun 2, 2023 | 8.36 | 8.46 | 8.18 | 8.46 | 8.46 | 432,700 |
| Jun 1, 2023 | 8.13 | 8.35 | 8.02 | 8.32 | 8.32 | 516,200 |
| May 31, 2023 | 8.00 | 8.24 | 7.95 | 8.19 | 8.19 | 1,770,300 |
| May 30, 2023 | 7.90 | 8.16 | 7.82 | 8.01 | 8.01 | 750,300 |
| May 26, 2023 | 8.01 | 8.01 | 7.72 | 7.90 | 7.90 | 1,421,900 |
| May 25, 2023 | 8.16 | 8.23 | 7.97 | 8.13 | 8.13 | 751,700 |
| May 24, 2023 | 8.22 | 8.41 | 8.15 | 8.21 | 8.21 | 437,400 |
| May 23, 2023 | 8.29 | 8.51 | 8.14 | 8.27 | 8.27 | 586,000 |
| May 22, 2023 | 8.39 | 8.60 | 8.27 | 8.31 | 8.31 | 469,900 |
| May 19, 2023 | 8.38 | 8.52 | 8.24 | 8.36 | 8.36 | 596,400 |
| May 18, 2023 | 8.19 | 8.30 | 8.14 | 8.23 | 8.23 | 276,200 |
| May 17, 2023 | 8.32 | 8.41 | 8.15 | 8.21 | 8.21 | 328,000 |
| May 16, 2023 | 8.35 | 8.38 | 8.14 | 8.28 | 8.28 | 377,600 |
| May 15, 2023 | 8.26 | 8.45 | 8.22 | 8.45 | 8.45 | 520,900 |
| May 12, 2023 | 8.33 | 8.80 | 8.19 | 8.54 | 8.54 | 828,900 |
| May 11, 2023 | 8.40 | 8.69 | 8.16 | 8.24 | 8.24 | 424,300 |
| May 10, 2023 | 8.56 | 8.70 | 7.97 | 8.26 | 8.26 | 782,200 |
| May 9, 2023 | 8.42 | 8.42 | 8.20 | 8.36 | 8.36 | 567,400 |
| May 8, 2023 | 8.25 | 8.51 | 8.19 | 8.50 | 8.50 | 680,000 |
| May 5, 2023 | 8.12 | 8.35 | 8.12 | 8.28 | 8.28 | 364,400 |
| May 4, 2023 | 8.01 | 8.11 | 7.80 | 8.01 | 8.01 | 555,500 |
| May 3, 2023 | 8.00 | 8.31 | 7.65 | 8.06 | 8.06 | 544,900 |
| May 2, 2023 | 8.16 | 8.19 | 7.98 | 8.00 | 8.00 | 550,000 |
| May 1, 2023 | 8.14 | 8.24 | 7.99 | 8.20 | 8.20 | 365,200 |
| Apr 28, 2023 | 7.55 | 8.15 | 7.41 | 8.15 | 8.15 | 678,700 |
| Apr 27, 2023 | 7.87 | 7.99 | 7.72 | 7.75 | 7.75 | 514,800 |
Related Tickers
AGL agilon health, inc.
5.0000
-2.53%
SGRY Surgery Partners, Inc.
24.55
-1.17%
ACHC Acadia Healthcare Company, Inc.
73.59
+0.29%
USPH U.S. Physical Therapy, Inc.
100.61
+0.23%
MODV ModivCare Inc.
23.56
-1.55%
BKD Brookdale Senior Living Inc.
6.96
+1.46%
INNV InnovAge Holding Corp.
3.9100
+2.89%
AIRS AirSculpt Technologies, Inc.
5.61
+1.63%
HCSG Healthcare Services Group, Inc.
10.85
-1.36%
AVAH Aveanna Healthcare Holdings Inc.
2.2000
0.00%