LifeStance Health Group, Inc. (LFST)
NASDAQ: LFST · Real-Time Price · USD
7.21
+0.03 (0.42%)
At close: Jan 21, 2026, 4:00 PM EST
7.19
-0.02 (-0.28%)
After-hours: Jan 21, 2026, 7:31 PM EST
LifeStance Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 7.21 | 7.28 | 7.10 | 7.21 | 7.21 | 0.42% | 1,674,897 |
| Jan 20, 2026 | 7.19 | 7.34 | 7.02 | 7.18 | 7.18 | -0.97% | 1,314,431 |
| Jan 16, 2026 | 7.40 | 7.46 | 7.18 | 7.25 | 7.25 | -2.55% | 1,655,815 |
| Jan 15, 2026 | 7.26 | 7.48 | 7.18 | 7.44 | 7.44 | 2.62% | 1,490,404 |
| Jan 14, 2026 | 7.22 | 7.33 | 7.16 | 7.25 | 7.25 | - | 1,333,488 |
| Jan 13, 2026 | 7.50 | 7.52 | 7.09 | 7.25 | 7.25 | -2.82% | 1,405,036 |
| Jan 12, 2026 | 7.35 | 7.47 | 7.30 | 7.46 | 7.46 | 0.81% | 1,344,414 |
| Jan 9, 2026 | 7.35 | 7.45 | 7.28 | 7.40 | 7.40 | 0.27% | 1,647,458 |
| Jan 8, 2026 | 7.32 | 7.49 | 7.26 | 7.38 | 7.38 | 1.10% | 2,406,288 |
| Jan 7, 2026 | 7.30 | 7.36 | 7.19 | 7.30 | 7.30 | 0.27% | 1,611,024 |
| Jan 6, 2026 | 7.08 | 7.29 | 7.04 | 7.28 | 7.28 | 3.26% | 2,102,935 |
| Jan 5, 2026 | 6.93 | 7.10 | 6.91 | 7.05 | 7.05 | 1.29% | 1,879,092 |
| Jan 2, 2026 | 7.02 | 7.03 | 6.77 | 6.96 | 6.96 | -1.14% | 1,771,563 |
| Dec 31, 2025 | 7.13 | 7.19 | 7.00 | 7.04 | 7.04 | -1.26% | 1,146,610 |
| Dec 30, 2025 | 7.06 | 7.17 | 7.06 | 7.13 | 7.13 | 0.14% | 1,118,924 |
| Dec 29, 2025 | 7.13 | 7.21 | 7.06 | 7.12 | 7.12 | -0.14% | 1,080,651 |
| Dec 26, 2025 | 7.10 | 7.15 | 7.03 | 7.13 | 7.13 | 0.56% | 960,223 |
| Dec 24, 2025 | 7.06 | 7.13 | 7.00 | 7.09 | 7.09 | 0.42% | 728,390 |
| Dec 23, 2025 | 7.05 | 7.08 | 6.97 | 7.06 | 7.06 | 0.14% | 1,277,061 |
| Dec 22, 2025 | 7.05 | 7.15 | 6.98 | 7.05 | 7.05 | - | 3,220,946 |
| Dec 19, 2025 | 6.89 | 7.08 | 6.81 | 7.05 | 7.05 | 1.59% | 9,313,790 |
| Dec 18, 2025 | 6.86 | 7.03 | 6.78 | 6.94 | 6.94 | 0.43% | 2,840,795 |
| Dec 17, 2025 | 6.79 | 6.94 | 6.76 | 6.91 | 6.91 | 0.44% | 2,392,961 |
| Dec 16, 2025 | 6.94 | 6.95 | 6.75 | 6.88 | 6.88 | -0.58% | 2,536,438 |
| Dec 15, 2025 | 6.93 | 7.03 | 6.89 | 6.92 | 6.92 | 0.14% | 4,156,995 |
| Dec 12, 2025 | 6.83 | 7.05 | 6.76 | 6.91 | 6.91 | 2.22% | 3,488,865 |
| Dec 11, 2025 | 6.74 | 6.85 | 6.71 | 6.76 | 6.76 | 0.15% | 1,932,997 |
| Dec 10, 2025 | 6.47 | 6.76 | 6.42 | 6.75 | 6.75 | 4.17% | 2,550,989 |
| Dec 9, 2025 | 6.50 | 6.57 | 6.31 | 6.48 | 6.48 | 1.09% | 1,921,253 |
| Dec 8, 2025 | 6.64 | 6.64 | 6.34 | 6.41 | 6.41 | -1.08% | 1,961,881 |
| Dec 5, 2025 | 6.47 | 6.49 | 6.35 | 6.48 | 6.48 | 0.31% | 1,445,227 |
| Dec 4, 2025 | 6.40 | 6.48 | 6.30 | 6.46 | 6.46 | 0.94% | 1,348,964 |
| Dec 3, 2025 | 6.29 | 6.43 | 6.26 | 6.40 | 6.40 | 1.59% | 1,448,176 |
| Dec 2, 2025 | 6.43 | 6.43 | 6.30 | 6.30 | 6.30 | -1.72% | 1,465,086 |
| Dec 1, 2025 | 6.48 | 6.52 | 6.36 | 6.41 | 6.41 | -1.38% | 1,316,741 |
| Nov 28, 2025 | 6.60 | 6.64 | 6.50 | 6.50 | 6.50 | -0.91% | 711,303 |
| Nov 26, 2025 | 6.56 | 6.63 | 6.44 | 6.56 | 6.56 | -1.06% | 1,841,153 |
| Nov 25, 2025 | 6.51 | 6.66 | 6.47 | 6.63 | 6.63 | 2.16% | 1,739,211 |
| Nov 24, 2025 | 6.51 | 6.67 | 6.47 | 6.49 | 6.49 | 0.78% | 2,962,484 |
| Nov 21, 2025 | 6.17 | 6.51 | 6.09 | 6.44 | 6.44 | 4.21% | 1,960,720 |
| Nov 20, 2025 | 6.25 | 6.36 | 6.12 | 6.18 | 6.18 | - | 3,419,391 |
| Nov 19, 2025 | 6.25 | 6.28 | 6.05 | 6.18 | 6.18 | -0.32% | 2,079,410 |
| Nov 18, 2025 | 6.13 | 6.25 | 6.02 | 6.20 | 6.20 | -0.80% | 1,820,395 |
| Nov 17, 2025 | 6.36 | 6.44 | 6.21 | 6.25 | 6.25 | -2.34% | 1,461,624 |
| Nov 14, 2025 | 6.28 | 6.42 | 6.16 | 6.40 | 6.40 | 1.43% | 1,766,853 |
| Nov 13, 2025 | 6.50 | 6.60 | 6.30 | 6.31 | 6.31 | -2.02% | 2,467,071 |
| Nov 12, 2025 | 6.40 | 6.49 | 6.32 | 6.44 | 6.44 | -0.46% | 2,333,883 |
| Nov 11, 2025 | 6.46 | 6.50 | 6.33 | 6.47 | 6.47 | 0.62% | 1,932,719 |
| Nov 10, 2025 | 6.30 | 6.45 | 5.98 | 6.43 | 6.43 | 2.23% | 3,161,651 |
| Nov 7, 2025 | 6.37 | 6.37 | 5.87 | 6.29 | 6.29 | 0.64% | 4,308,443 |