LifeStance Health Group, Inc. (LFST)
NASDAQ: LFST · Real-Time Price · USD
6.85
-0.16 (-2.28%)
Oct 25, 2024, 4:00 PM EDT - Market closed
LifeStance Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 7.01 | 7.15 | 6.92 | 7.01 | 7.01 | 0.29% | 755,363 |
| Oct 23, 2024 | 7.24 | 7.41 | 6.96 | 6.99 | 6.99 | -3.85% | 1,500,461 |
| Oct 22, 2024 | 7.04 | 7.29 | 6.91 | 7.27 | 7.27 | 3.27% | 810,455 |
| Oct 21, 2024 | 7.04 | 7.12 | 6.91 | 7.04 | 7.04 | -0.42% | 1,039,703 |
| Oct 18, 2024 | 7.26 | 7.31 | 7.02 | 7.07 | 7.07 | -1.94% | 1,422,746 |
| Oct 17, 2024 | 7.29 | 7.31 | 7.13 | 7.21 | 7.21 | -1.37% | 1,014,993 |
| Oct 16, 2024 | 6.89 | 7.34 | 6.89 | 7.31 | 7.31 | 2.96% | 1,014,001 |
| Oct 15, 2024 | 7.14 | 7.21 | 7.09 | 7.10 | 7.10 | -0.42% | 914,869 |
| Oct 14, 2024 | 6.95 | 7.16 | 6.88 | 7.13 | 7.13 | 2.44% | 856,953 |
| Oct 11, 2024 | 6.88 | 7.05 | 6.83 | 6.96 | 6.96 | 1.02% | 1,265,877 |
| Oct 10, 2024 | 6.86 | 6.90 | 6.74 | 6.89 | 6.89 | - | 799,431 |
| Oct 9, 2024 | 6.83 | 6.90 | 6.76 | 6.89 | 6.89 | 1.03% | 700,810 |
| Oct 8, 2024 | 6.70 | 6.84 | 6.65 | 6.82 | 6.82 | 2.25% | 1,297,468 |
| Oct 7, 2024 | 6.88 | 6.93 | 6.67 | 6.67 | 6.67 | -3.47% | 2,135,552 |
| Oct 4, 2024 | 6.97 | 6.98 | 6.84 | 6.91 | 6.91 | 0.73% | 933,933 |
| Oct 3, 2024 | 6.97 | 7.00 | 6.81 | 6.86 | 6.86 | -1.58% | 959,061 |
| Oct 2, 2024 | 6.86 | 6.99 | 6.76 | 6.97 | 6.97 | 1.16% | 558,129 |
| Oct 1, 2024 | 7.04 | 7.07 | 6.85 | 6.89 | 6.89 | -1.57% | 1,018,612 |
| Sep 30, 2024 | 6.89 | 7.03 | 6.89 | 7.00 | 7.00 | 0.86% | 868,788 |
| Sep 27, 2024 | 7.01 | 7.05 | 6.85 | 6.94 | 6.94 | -0.57% | 993,804 |
| Sep 26, 2024 | 6.98 | 7.07 | 6.87 | 6.98 | 6.98 | 1.01% | 1,253,649 |
| Sep 25, 2024 | 6.94 | 7.00 | 6.84 | 6.91 | 6.91 | -0.43% | 1,195,338 |
| Sep 24, 2024 | 6.90 | 7.00 | 6.82 | 6.94 | 6.94 | 0.73% | 1,086,246 |
| Sep 23, 2024 | 6.85 | 6.93 | 6.82 | 6.89 | 6.89 | 1.17% | 1,203,872 |
| Sep 20, 2024 | 6.85 | 6.95 | 6.75 | 6.81 | 6.81 | -0.73% | 6,819,217 |
| Sep 19, 2024 | 6.89 | 7.00 | 6.76 | 6.86 | 6.86 | 1.78% | 1,338,072 |
| Sep 18, 2024 | 6.82 | 6.93 | 6.70 | 6.74 | 6.74 | -1.32% | 1,459,206 |
| Sep 17, 2024 | 6.89 | 6.97 | 6.74 | 6.83 | 6.83 | -0.29% | 1,252,274 |
| Sep 16, 2024 | 6.97 | 7.04 | 6.79 | 6.85 | 6.85 | -1.30% | 1,122,505 |
| Sep 13, 2024 | 6.98 | 6.99 | 6.80 | 6.94 | 6.94 | 0.58% | 1,285,955 |
| Sep 12, 2024 | 6.75 | 6.95 | 6.59 | 6.90 | 6.90 | 2.37% | 1,333,252 |
| Sep 11, 2024 | 6.71 | 6.76 | 6.55 | 6.74 | 6.74 | - | 802,636 |
| Sep 10, 2024 | 7.00 | 7.03 | 6.69 | 6.74 | 6.74 | -3.30% | 1,154,495 |
| Sep 9, 2024 | 6.95 | 7.11 | 6.92 | 6.97 | 6.97 | 0.29% | 1,581,972 |
| Sep 6, 2024 | 7.00 | 7.17 | 6.84 | 6.95 | 6.95 | -0.57% | 1,510,569 |
| Sep 5, 2024 | 6.79 | 7.12 | 6.61 | 6.99 | 6.99 | 4.33% | 2,621,054 |
| Sep 4, 2024 | 6.46 | 6.71 | 6.42 | 6.70 | 6.70 | 3.24% | 1,194,042 |
| Sep 3, 2024 | 6.29 | 6.52 | 6.27 | 6.49 | 6.49 | 2.85% | 1,758,542 |
| Aug 30, 2024 | 6.28 | 6.35 | 6.16 | 6.31 | 6.31 | 0.80% | 2,133,731 |
| Aug 29, 2024 | 6.27 | 6.39 | 6.19 | 6.26 | 6.26 | 0.32% | 1,191,908 |
| Aug 28, 2024 | 6.26 | 6.30 | 6.11 | 6.24 | 6.24 | -0.48% | 1,658,602 |
| Aug 27, 2024 | 6.43 | 6.51 | 6.23 | 6.27 | 6.27 | -2.94% | 1,273,108 |
| Aug 26, 2024 | 6.40 | 6.70 | 6.28 | 6.46 | 6.46 | 4.53% | 2,250,725 |
| Aug 23, 2024 | 6.08 | 6.32 | 6.02 | 6.18 | 6.18 | 2.66% | 1,583,956 |
| Aug 22, 2024 | 5.85 | 6.08 | 5.78 | 6.02 | 6.02 | 4.15% | 1,839,597 |
| Aug 21, 2024 | 5.75 | 5.82 | 5.65 | 5.78 | 5.78 | 1.05% | 1,360,076 |
| Aug 20, 2024 | 5.80 | 5.80 | 5.68 | 5.72 | 5.72 | -1.55% | 1,040,768 |
| Aug 19, 2024 | 5.67 | 5.91 | 5.65 | 5.81 | 5.81 | 2.83% | 1,819,290 |
| Aug 16, 2024 | 5.83 | 5.90 | 5.50 | 5.65 | 5.65 | -3.25% | 1,522,645 |
| Aug 15, 2024 | 5.81 | 5.90 | 5.75 | 5.84 | 5.84 | 2.82% | 853,641 |
| Aug 14, 2024 | 5.86 | 5.89 | 5.64 | 5.68 | 5.68 | -2.74% | 711,069 |
| Aug 13, 2024 | 5.54 | 5.84 | 5.53 | 5.84 | 5.84 | 6.18% | 1,511,598 |
| Aug 12, 2024 | 5.59 | 5.72 | 5.44 | 5.50 | 5.50 | -1.79% | 2,162,145 |
| Aug 9, 2024 | 5.76 | 5.84 | 5.54 | 5.60 | 5.60 | -5.56% | 1,994,944 |
| Aug 8, 2024 | 5.72 | 6.21 | 5.72 | 5.93 | 5.93 | 7.62% | 3,495,865 |
| Aug 7, 2024 | 5.62 | 5.70 | 5.50 | 5.51 | 5.51 | -0.72% | 2,291,481 |
| Aug 6, 2024 | 5.51 | 5.66 | 5.41 | 5.55 | 5.55 | 0.73% | 1,898,439 |
| Aug 5, 2024 | 5.33 | 5.63 | 5.27 | 5.51 | 5.51 | -1.78% | 1,957,228 |
| Aug 2, 2024 | 5.37 | 5.66 | 5.31 | 5.61 | 5.61 | - | 3,270,293 |
| Aug 1, 2024 | 5.49 | 5.62 | 5.41 | 5.61 | 5.61 | 1.81% | 1,598,576 |
| Jul 31, 2024 | 5.63 | 5.72 | 5.50 | 5.51 | 5.51 | -1.43% | 1,581,562 |
| Jul 30, 2024 | 5.54 | 5.65 | 5.49 | 5.59 | 5.59 | 1.08% | 1,022,823 |
| Jul 29, 2024 | 5.56 | 5.64 | 5.50 | 5.53 | 5.53 | -0.90% | 916,389 |
| Jul 26, 2024 | 5.65 | 5.72 | 5.52 | 5.58 | 5.58 | 0.72% | 932,577 |
| Jul 25, 2024 | 5.54 | 5.67 | 5.48 | 5.54 | 5.54 | 0.73% | 1,037,785 |
| Jul 24, 2024 | 5.52 | 5.64 | 5.49 | 5.50 | 5.50 | -1.26% | 748,203 |
| Jul 23, 2024 | 5.57 | 5.73 | 5.55 | 5.57 | 5.57 | -0.18% | 861,555 |
| Jul 22, 2024 | 5.48 | 5.60 | 5.41 | 5.58 | 5.58 | 1.45% | 759,570 |
| Jul 19, 2024 | 5.52 | 5.63 | 5.48 | 5.50 | 5.50 | - | 945,863 |
| Jul 18, 2024 | 5.70 | 5.76 | 5.44 | 5.50 | 5.50 | -4.35% | 3,246,837 |
| Jul 17, 2024 | 5.58 | 5.76 | 5.50 | 5.75 | 5.75 | 1.59% | 5,293,505 |
| Jul 16, 2024 | 5.58 | 5.71 | 5.39 | 5.66 | 5.66 | 3.28% | 3,851,700 |
| Jul 15, 2024 | 5.36 | 5.49 | 5.27 | 5.48 | 5.48 | 2.81% | 1,564,817 |
| Jul 12, 2024 | 5.57 | 5.66 | 5.31 | 5.33 | 5.33 | -2.91% | 1,530,601 |
| Jul 11, 2024 | 5.19 | 5.58 | 5.09 | 5.49 | 5.49 | 8.93% | 2,136,336 |
| Jul 10, 2024 | 5.14 | 5.14 | 4.95 | 5.04 | 5.04 | -1.18% | 1,349,176 |
| Jul 9, 2024 | 5.08 | 5.11 | 5.01 | 5.10 | 5.10 | 0.39% | 811,316 |
| Jul 8, 2024 | 5.21 | 5.27 | 5.08 | 5.08 | 5.08 | -1.55% | 873,036 |
| Jul 5, 2024 | 5.04 | 5.16 | 4.98 | 5.16 | 5.16 | 1.78% | 570,818 |
| Jul 3, 2024 | 5.08 | 5.20 | 5.03 | 5.07 | 5.07 | 0.20% | 363,225 |
| Jul 2, 2024 | 5.00 | 5.11 | 4.97 | 5.06 | 5.06 | 1.20% | 1,303,035 |
| Jul 1, 2024 | 4.91 | 5.08 | 4.78 | 5.00 | 5.00 | 1.83% | 2,151,393 |
| Jun 28, 2024 | 4.92 | 4.94 | 4.77 | 4.91 | 4.91 | 0.61% | 4,252,721 |
| Jun 27, 2024 | 4.89 | 4.95 | 4.71 | 4.88 | 4.88 | 1.46% | 1,304,790 |
| Jun 26, 2024 | 4.77 | 4.84 | 4.64 | 4.81 | 4.81 | - | 1,662,007 |
| Jun 25, 2024 | 5.31 | 5.33 | 4.79 | 4.81 | 4.81 | -9.42% | 1,885,851 |
| Jun 24, 2024 | 5.28 | 5.40 | 5.21 | 5.31 | 5.31 | 0.38% | 1,417,886 |
| Jun 21, 2024 | 5.29 | 5.32 | 5.19 | 5.29 | 5.29 | 0.19% | 1,312,733 |
| Jun 20, 2024 | 5.28 | 5.34 | 5.24 | 5.28 | 5.28 | -0.19% | 628,064 |
| Jun 18, 2024 | 5.23 | 5.47 | 5.21 | 5.29 | 5.29 | 0.95% | 1,261,298 |
| Jun 17, 2024 | 5.25 | 5.36 | 5.20 | 5.24 | 5.24 | -0.76% | 997,508 |
| Jun 14, 2024 | 5.34 | 5.36 | 5.15 | 5.28 | 5.28 | -2.58% | 1,305,479 |
| Jun 13, 2024 | 5.45 | 5.52 | 5.32 | 5.42 | 5.42 | -0.91% | 1,026,382 |
| Jun 12, 2024 | 5.38 | 5.67 | 5.36 | 5.47 | 5.47 | 3.60% | 1,369,938 |
| Jun 11, 2024 | 5.32 | 5.39 | 5.10 | 5.28 | 5.28 | -1.31% | 1,403,152 |
| Jun 10, 2024 | 5.60 | 5.67 | 5.28 | 5.35 | 5.35 | -5.31% | 1,623,419 |
| Jun 7, 2024 | 5.70 | 5.86 | 5.63 | 5.65 | 5.65 | -2.59% | 787,528 |
| Jun 6, 2024 | 5.73 | 5.83 | 5.60 | 5.80 | 5.80 | 0.87% | 631,792 |
| Jun 5, 2024 | 5.61 | 5.78 | 5.51 | 5.75 | 5.75 | 3.60% | 1,062,002 |
| Jun 4, 2024 | 5.47 | 5.57 | 5.34 | 5.55 | 5.55 | 0.73% | 1,172,684 |