LifeStance Health Group, Inc. (LFST)
NASDAQ: LFST · Real-Time Price · USD
6.70
-0.07 (-1.03%)
At close: Mar 28, 2025, 4:00 PM
6.58
-0.12 (-1.79%)
After-hours: Mar 28, 2025, 4:55 PM EDT
LifeStance Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.75 | 6.81 | 6.54 | 6.70 | 6.70 | -1.03% | 1,306,616 |
| Mar 27, 2025 | 6.60 | 6.77 | 6.52 | 6.77 | 6.77 | 2.58% | 2,114,456 |
| Mar 26, 2025 | 6.79 | 6.80 | 6.58 | 6.60 | 6.60 | -2.51% | 2,511,374 |
| Mar 25, 2025 | 6.80 | 6.91 | 6.70 | 6.77 | 6.77 | 0.15% | 3,055,067 |
| Mar 24, 2025 | 6.95 | 7.08 | 6.69 | 6.76 | 6.76 | -1.31% | 2,208,658 |
| Mar 21, 2025 | 6.79 | 6.89 | 6.71 | 6.85 | 6.85 | 0.44% | 3,135,738 |
| Mar 20, 2025 | 6.78 | 6.92 | 6.77 | 6.82 | 6.82 | 0.15% | 1,724,611 |
| Mar 19, 2025 | 6.73 | 6.85 | 6.65 | 6.81 | 6.81 | 1.04% | 3,238,986 |
| Mar 18, 2025 | 6.85 | 6.89 | 6.71 | 6.74 | 6.74 | -2.18% | 2,300,220 |
| Mar 17, 2025 | 6.86 | 7.01 | 6.76 | 6.89 | 6.89 | -0.43% | 2,874,916 |
| Mar 14, 2025 | 7.01 | 7.18 | 6.91 | 6.92 | 6.92 | -1.00% | 1,700,442 |
| Mar 13, 2025 | 6.86 | 7.01 | 6.78 | 6.99 | 6.99 | 2.04% | 1,382,079 |
| Mar 12, 2025 | 7.01 | 7.03 | 6.82 | 6.85 | 6.85 | -1.44% | 1,225,148 |
| Mar 11, 2025 | 7.12 | 7.15 | 6.87 | 6.95 | 6.95 | -2.25% | 3,155,801 |
| Mar 10, 2025 | 7.44 | 7.58 | 7.07 | 7.11 | 7.11 | -6.32% | 3,070,361 |
| Mar 7, 2025 | 7.80 | 7.85 | 7.50 | 7.59 | 7.59 | -3.68% | 1,430,610 |
| Mar 6, 2025 | 8.07 | 8.10 | 7.73 | 7.88 | 7.88 | -3.43% | 1,808,663 |
| Mar 5, 2025 | 7.98 | 8.30 | 7.97 | 8.16 | 8.16 | 1.75% | 3,350,039 |
| Mar 4, 2025 | 7.90 | 8.08 | 7.77 | 8.02 | 8.02 | 1.39% | 2,835,894 |
| Mar 3, 2025 | 7.83 | 8.02 | 7.82 | 7.91 | 7.91 | 1.54% | 2,187,247 |
| Feb 28, 2025 | 7.83 | 7.90 | 7.58 | 7.79 | 7.79 | 0.65% | 2,917,776 |
| Feb 27, 2025 | 8.02 | 8.21 | 7.28 | 7.74 | 7.74 | 3.06% | 4,483,857 |
| Feb 26, 2025 | 7.48 | 7.65 | 7.48 | 7.51 | 7.51 | -0.13% | 2,208,085 |
| Feb 25, 2025 | 7.59 | 7.69 | 7.45 | 7.52 | 7.52 | -0.92% | 4,344,896 |
| Feb 24, 2025 | 7.74 | 7.77 | 7.52 | 7.59 | 7.59 | -1.43% | 1,355,260 |
| Feb 21, 2025 | 7.95 | 7.98 | 7.57 | 7.70 | 7.70 | -2.41% | 1,769,367 |
| Feb 20, 2025 | 8.00 | 8.00 | 7.73 | 7.89 | 7.89 | -1.25% | 987,759 |
| Feb 19, 2025 | 7.90 | 8.20 | 7.88 | 7.99 | 7.99 | -0.12% | 1,900,749 |
| Feb 18, 2025 | 7.95 | 8.06 | 7.87 | 8.00 | 8.00 | 0.38% | 924,912 |
| Feb 14, 2025 | 7.98 | 8.06 | 7.94 | 7.97 | 7.97 | -0.25% | 511,799 |
| Feb 13, 2025 | 7.91 | 8.02 | 7.83 | 7.99 | 7.99 | 1.65% | 545,102 |
| Feb 12, 2025 | 7.82 | 7.90 | 7.78 | 7.86 | 7.86 | -1.01% | 364,770 |
| Feb 11, 2025 | 7.98 | 8.05 | 7.88 | 7.94 | 7.94 | -1.49% | 552,319 |
| Feb 10, 2025 | 7.97 | 8.07 | 7.85 | 8.06 | 8.06 | 1.90% | 783,611 |
| Feb 7, 2025 | 7.96 | 8.02 | 7.87 | 7.91 | 7.91 | -0.88% | 580,534 |
| Feb 6, 2025 | 8.15 | 8.15 | 7.90 | 7.98 | 7.98 | -2.09% | 632,285 |
| Feb 5, 2025 | 8.09 | 8.21 | 8.06 | 8.15 | 8.15 | 1.24% | 653,450 |
| Feb 4, 2025 | 7.97 | 8.11 | 7.93 | 8.05 | 8.05 | 0.12% | 506,881 |
| Feb 3, 2025 | 7.82 | 8.12 | 7.66 | 8.04 | 8.04 | 0.88% | 693,546 |
| Jan 31, 2025 | 8.13 | 8.13 | 7.95 | 7.97 | 7.97 | -1.85% | 915,526 |
| Jan 30, 2025 | 8.10 | 8.21 | 8.09 | 8.12 | 8.12 | 0.50% | 658,440 |
| Jan 29, 2025 | 8.19 | 8.21 | 7.95 | 8.08 | 8.08 | -1.10% | 829,732 |
| Jan 28, 2025 | 7.99 | 8.25 | 7.94 | 8.17 | 8.17 | 2.12% | 1,448,361 |
| Jan 27, 2025 | 7.88 | 8.02 | 7.80 | 8.00 | 8.00 | 0.38% | 728,833 |
| Jan 24, 2025 | 8.05 | 8.06 | 7.91 | 7.97 | 7.97 | -0.25% | 762,020 |
| Jan 23, 2025 | 7.87 | 8.00 | 7.73 | 7.99 | 7.99 | 0.25% | 829,035 |
| Jan 22, 2025 | 7.93 | 8.04 | 7.87 | 7.97 | 7.97 | -0.38% | 805,035 |
| Jan 21, 2025 | 8.05 | 8.16 | 7.96 | 8.00 | 8.00 | 0.13% | 1,249,946 |
| Jan 17, 2025 | 8.05 | 8.10 | 7.90 | 7.99 | 7.99 | 0.13% | 1,158,246 |
| Jan 16, 2025 | 7.96 | 8.02 | 7.75 | 7.98 | 7.98 | 0.13% | 1,342,806 |