LifeStance Health Group, Inc. (LFST)
NASDAQ: LFST · Real-Time Price · USD
5.61
+0.10 (1.81%)
At close: Oct 6, 2025, 4:00 PM EDT
5.57
-0.04 (-0.71%)
After-hours: Oct 6, 2025, 5:16 PM EDT
LifeStance Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 5.54 | 5.72 | 5.53 | 5.55 | - | 0.64% | 1,480,529 |
| Oct 3, 2025 | 5.39 | 5.63 | 5.39 | 5.51 | 5.51 | 2.99% | 1,199,867 |
| Oct 2, 2025 | 5.44 | 5.51 | 5.27 | 5.35 | 5.35 | -1.83% | 1,035,303 |
| Oct 1, 2025 | 5.46 | 5.50 | 5.33 | 5.45 | 5.45 | -0.91% | 1,224,758 |
| Sep 30, 2025 | 5.42 | 5.52 | 5.39 | 5.50 | 5.50 | 1.48% | 1,533,230 |
| Sep 29, 2025 | 5.46 | 5.58 | 5.41 | 5.42 | 5.42 | - | 1,121,370 |
| Sep 26, 2025 | 5.25 | 5.43 | 5.23 | 5.42 | 5.42 | 3.04% | 1,276,159 |
| Sep 25, 2025 | 5.36 | 5.39 | 5.17 | 5.26 | 5.26 | -2.77% | 1,280,580 |
| Sep 24, 2025 | 5.32 | 5.46 | 5.31 | 5.41 | 5.41 | 1.12% | 2,204,330 |
| Sep 23, 2025 | 5.37 | 5.50 | 5.34 | 5.35 | 5.35 | -0.56% | 1,888,758 |
| Sep 22, 2025 | 5.19 | 5.39 | 5.17 | 5.38 | 5.38 | 2.87% | 1,785,460 |
| Sep 19, 2025 | 5.40 | 5.40 | 5.20 | 5.23 | 5.23 | -2.61% | 5,613,693 |
| Sep 18, 2025 | 5.20 | 5.38 | 5.18 | 5.37 | 5.37 | 4.27% | 2,623,540 |
| Sep 17, 2025 | 5.27 | 5.40 | 5.13 | 5.15 | 5.15 | -1.53% | 1,838,766 |
| Sep 16, 2025 | 5.17 | 5.28 | 5.11 | 5.23 | 5.23 | 0.97% | 1,606,450 |
| Sep 15, 2025 | 5.23 | 5.31 | 5.17 | 5.18 | 5.18 | -0.96% | 2,443,405 |
| Sep 12, 2025 | 5.27 | 5.30 | 5.20 | 5.23 | 5.23 | -2.06% | 1,246,590 |
| Sep 11, 2025 | 5.21 | 5.35 | 5.16 | 5.34 | 5.34 | 3.29% | 1,425,662 |
| Sep 10, 2025 | 5.45 | 5.47 | 5.13 | 5.17 | 5.17 | -5.74% | 2,103,465 |
| Sep 9, 2025 | 5.57 | 5.60 | 5.43 | 5.49 | 5.49 | -2.23% | 2,510,835 |
| Sep 8, 2025 | 5.38 | 5.63 | 5.38 | 5.61 | 5.61 | 4.47% | 2,808,191 |
| Sep 5, 2025 | 5.47 | 5.57 | 5.33 | 5.37 | 5.37 | -1.83% | 1,075,775 |
| Sep 4, 2025 | 5.46 | 5.50 | 5.37 | 5.47 | 5.47 | -0.36% | 1,630,907 |
| Sep 3, 2025 | 5.61 | 5.65 | 5.42 | 5.49 | 5.49 | -2.49% | 2,042,989 |
| Sep 2, 2025 | 5.46 | 5.67 | 5.37 | 5.63 | 5.63 | 2.74% | 2,083,429 |
| Aug 29, 2025 | 5.49 | 5.50 | 5.35 | 5.48 | 5.48 | - | 2,067,788 |
| Aug 28, 2025 | 5.50 | 5.54 | 5.42 | 5.48 | 5.48 | -0.18% | 1,340,664 |
| Aug 27, 2025 | 5.38 | 5.53 | 5.38 | 5.49 | 5.49 | 1.67% | 2,116,585 |
| Aug 26, 2025 | 5.36 | 5.43 | 5.33 | 5.40 | 5.40 | 0.19% | 2,009,161 |
| Aug 25, 2025 | 5.54 | 5.54 | 5.32 | 5.39 | 5.39 | -2.88% | 1,894,355 |
| Aug 22, 2025 | 5.56 | 5.72 | 5.51 | 5.55 | 5.55 | 0.91% | 3,284,657 |
| Aug 21, 2025 | 5.29 | 5.53 | 5.26 | 5.50 | 5.50 | 2.80% | 3,239,174 |
| Aug 20, 2025 | 5.30 | 5.39 | 5.29 | 5.35 | 5.35 | - | 2,042,324 |
| Aug 19, 2025 | 5.37 | 5.41 | 5.26 | 5.35 | 5.35 | -1.11% | 2,821,286 |
| Aug 18, 2025 | 5.45 | 5.58 | 5.39 | 5.41 | 5.41 | -0.55% | 1,678,697 |
| Aug 15, 2025 | 5.58 | 5.63 | 5.42 | 5.44 | 5.44 | -2.51% | 3,241,118 |
| Aug 14, 2025 | 5.09 | 5.61 | 5.08 | 5.58 | 5.58 | 7.93% | 6,506,415 |
| Aug 13, 2025 | 4.97 | 5.18 | 4.92 | 5.17 | 5.17 | 10.94% | 6,719,030 |
| Aug 12, 2025 | 4.60 | 4.73 | 4.52 | 4.66 | 4.66 | 1.97% | 3,059,566 |
| Aug 11, 2025 | 4.39 | 4.63 | 4.39 | 4.57 | 4.57 | 4.58% | 4,033,574 |
| Aug 8, 2025 | 3.93 | 4.39 | 3.90 | 4.37 | 4.37 | 13.21% | 7,390,665 |
| Aug 7, 2025 | 4.04 | 4.18 | 3.81 | 3.86 | 3.86 | -1.03% | 5,051,149 |
| Aug 6, 2025 | 3.88 | 3.95 | 3.85 | 3.90 | 3.90 | 0.26% | 2,025,937 |
| Aug 5, 2025 | 3.89 | 3.94 | 3.87 | 3.89 | 3.89 | -0.26% | 1,948,299 |
| Aug 4, 2025 | 3.80 | 3.94 | 3.79 | 3.90 | 3.90 | 2.90% | 1,939,214 |
| Aug 1, 2025 | 3.95 | 3.95 | 3.74 | 3.79 | 3.79 | -4.77% | 2,008,495 |
| Jul 31, 2025 | 4.18 | 4.19 | 3.96 | 3.98 | 3.98 | -5.91% | 2,234,145 |
| Jul 30, 2025 | 4.13 | 4.28 | 4.08 | 4.23 | 4.23 | 2.42% | 1,952,225 |
| Jul 29, 2025 | 4.15 | 4.19 | 4.09 | 4.13 | 4.13 | -0.96% | 2,310,403 |
| Jul 28, 2025 | 4.16 | 4.23 | 4.14 | 4.17 | 4.17 | 0.72% | 1,568,705 |