LifeStance Health Group, Inc. (LFST)
NASDAQ: LFST · Real-Time Price · USD
7.70
-0.19 (-2.41%)
At close: Feb 21, 2025, 4:00 PM
7.66
-0.04 (-0.52%)
After-hours: Feb 21, 2025, 4:59 PM EST
LifeStance Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 7.93 | 8.05 | 7.80 | 7.97 | 7.97 | 2.71% | 1,682,246 |
| Jan 14, 2025 | 7.66 | 7.83 | 7.61 | 7.76 | 7.76 | 0.39% | 793,493 |
| Jan 13, 2025 | 7.64 | 7.73 | 7.51 | 7.73 | 7.73 | - | 1,026,330 |
| Jan 10, 2025 | 7.52 | 7.79 | 7.44 | 7.73 | 7.73 | 0.39% | 1,046,757 |
| Jan 8, 2025 | 7.56 | 7.75 | 7.47 | 7.70 | 7.70 | 2.39% | 1,345,981 |
| Jan 7, 2025 | 7.67 | 7.79 | 7.36 | 7.52 | 7.52 | -1.70% | 892,849 |
| Jan 6, 2025 | 7.84 | 7.96 | 7.58 | 7.65 | 7.65 | -2.42% | 1,332,660 |
| Jan 3, 2025 | 7.62 | 7.86 | 7.62 | 7.84 | 7.84 | 3.84% | 1,624,345 |
| Jan 2, 2025 | 7.40 | 7.58 | 7.38 | 7.55 | 7.55 | 2.44% | 1,017,886 |
| Dec 31, 2024 | 7.43 | 7.56 | 7.36 | 7.37 | 7.37 | -0.41% | 1,059,475 |
| Dec 30, 2024 | 7.41 | 7.47 | 7.25 | 7.40 | 7.40 | -1.20% | 936,672 |
| Dec 27, 2024 | 7.40 | 7.53 | 7.37 | 7.49 | 7.49 | 0.67% | 1,234,274 |
| Dec 26, 2024 | 7.25 | 7.46 | 7.20 | 7.44 | 7.44 | 2.06% | 564,789 |
| Dec 24, 2024 | 7.27 | 7.35 | 7.14 | 7.29 | 7.29 | 0.41% | 377,670 |
| Dec 23, 2024 | 7.29 | 7.37 | 7.11 | 7.26 | 7.26 | -0.41% | 1,316,510 |
| Dec 20, 2024 | 6.95 | 7.34 | 6.92 | 7.29 | 7.29 | 3.40% | 2,266,311 |
| Dec 19, 2024 | 7.18 | 7.34 | 6.95 | 7.05 | 7.05 | -0.56% | 1,474,661 |
| Dec 18, 2024 | 7.50 | 7.55 | 6.98 | 7.09 | 7.09 | -5.21% | 1,696,202 |
| Dec 17, 2024 | 7.67 | 7.78 | 7.40 | 7.48 | 7.48 | -3.48% | 1,089,945 |
| Dec 16, 2024 | 7.59 | 7.81 | 7.32 | 7.75 | 7.75 | 8.09% | 2,211,403 |
| Dec 13, 2024 | 7.22 | 7.25 | 7.12 | 7.17 | 7.17 | -0.69% | 1,128,756 |
| Dec 12, 2024 | 7.27 | 7.30 | 7.10 | 7.22 | 7.22 | 0.42% | 646,497 |
| Dec 11, 2024 | 7.20 | 7.26 | 7.06 | 7.19 | 7.19 | 0.14% | 1,096,883 |
| Dec 10, 2024 | 7.44 | 7.48 | 7.03 | 7.18 | 7.18 | -3.36% | 3,747,870 |
| Dec 9, 2024 | 7.37 | 7.66 | 7.31 | 7.43 | 7.43 | 1.23% | 1,285,733 |
| Dec 6, 2024 | 7.28 | 7.41 | 7.16 | 7.34 | 7.34 | 1.66% | 1,194,325 |
| Dec 5, 2024 | 7.30 | 7.34 | 7.17 | 7.22 | 7.22 | -1.50% | 884,459 |
| Dec 4, 2024 | 7.47 | 7.55 | 7.29 | 7.33 | 7.33 | -1.74% | 1,035,274 |
| Dec 3, 2024 | 7.46 | 7.50 | 7.32 | 7.46 | 7.46 | -0.67% | 1,010,989 |
| Dec 2, 2024 | 7.52 | 7.53 | 7.38 | 7.51 | 7.51 | -0.13% | 1,234,642 |
| Nov 29, 2024 | 7.58 | 7.66 | 7.47 | 7.52 | 7.52 | 0.13% | 668,824 |
| Nov 27, 2024 | 7.55 | 7.59 | 7.46 | 7.51 | 7.51 | 0.27% | 1,295,063 |
| Nov 26, 2024 | 7.56 | 7.70 | 7.40 | 7.49 | 7.49 | -1.45% | 1,236,075 |
| Nov 25, 2024 | 7.49 | 7.73 | 7.42 | 7.60 | 7.60 | 2.70% | 3,313,907 |
| Nov 22, 2024 | 7.34 | 7.49 | 7.21 | 7.40 | 7.40 | 1.23% | 1,515,048 |
| Nov 21, 2024 | 7.24 | 7.38 | 7.18 | 7.31 | 7.31 | 1.25% | 2,106,408 |
| Nov 20, 2024 | 7.21 | 7.28 | 7.15 | 7.22 | 7.22 | -0.28% | 1,224,543 |
| Nov 19, 2024 | 6.96 | 7.26 | 6.86 | 7.24 | 7.24 | 3.28% | 1,549,214 |
| Nov 18, 2024 | 7.12 | 7.23 | 6.98 | 7.01 | 7.01 | -1.82% | 4,454,442 |
| Nov 15, 2024 | 7.29 | 7.29 | 7.06 | 7.14 | 7.14 | -1.24% | 1,009,023 |
| Nov 14, 2024 | 7.22 | 7.33 | 7.15 | 7.23 | 7.23 | 0.14% | 1,222,029 |
| Nov 13, 2024 | 7.45 | 7.53 | 7.13 | 7.22 | 7.22 | -2.43% | 3,725,650 |
| Nov 12, 2024 | 7.47 | 7.50 | 7.29 | 7.40 | 7.40 | 0.14% | 1,669,633 |
| Nov 11, 2024 | 7.40 | 7.53 | 7.29 | 7.39 | 7.39 | 0.41% | 2,020,567 |
| Nov 8, 2024 | 7.71 | 7.75 | 7.36 | 7.36 | 7.36 | -4.17% | 3,799,092 |
| Nov 7, 2024 | 7.75 | 8.61 | 7.55 | 7.68 | 7.68 | 7.71% | 5,778,136 |
| Nov 6, 2024 | 7.10 | 7.22 | 6.89 | 7.13 | 7.13 | 3.94% | 2,696,565 |
| Nov 5, 2024 | 6.71 | 6.90 | 6.68 | 6.86 | 6.86 | 2.24% | 1,219,103 |
| Nov 4, 2024 | 6.80 | 6.86 | 6.67 | 6.71 | 6.71 | -1.47% | 868,506 |
| Nov 1, 2024 | 6.78 | 7.05 | 6.75 | 6.81 | 6.81 | 1.49% | 892,774 |
| Oct 31, 2024 | 6.81 | 6.81 | 6.62 | 6.71 | 6.71 | -1.47% | 1,019,114 |
| Oct 30, 2024 | 6.80 | 6.93 | 6.80 | 6.81 | 6.81 | -0.15% | 749,366 |
| Oct 29, 2024 | 6.80 | 6.92 | 6.72 | 6.82 | 6.82 | -1.59% | 1,032,525 |
| Oct 28, 2024 | 6.81 | 7.08 | 6.81 | 6.93 | 6.93 | 1.17% | 674,213 |
| Oct 25, 2024 | 7.04 | 7.07 | 6.81 | 6.85 | 6.85 | -2.28% | 1,102,373 |
| 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 |