LifeStance Health Group, Inc. (LFST)
NASDAQ: LFST · Real-Time Price · USD
4.790
+0.015 (0.31%)
At close: Jul 3, 2025, 1:00 PM
4.800
+0.010 (0.21%)
After-hours: Jul 3, 2025, 4:52 PM EDT

LifeStance Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20254.774.834.724.794.790.31%1,354,167
Jul 2, 20254.984.984.704.784.78-4.31%3,083,158
Jul 1, 20255.125.174.984.994.99-3.48%1,757,348
Jun 30, 20255.215.265.065.175.170.39%2,463,094
Jun 27, 20255.075.195.025.155.151.38%5,233,793
Jun 26, 20254.955.104.945.085.082.63%1,994,777
Jun 25, 20255.085.094.924.954.95-2.56%1,638,705
Jun 24, 20255.005.134.875.085.082.42%3,234,362
Jun 23, 20254.815.014.764.964.962.69%3,263,876
Jun 20, 20254.965.014.764.834.83-2.03%2,696,468
Jun 18, 20255.025.094.874.934.93-2.18%3,077,134
Jun 17, 20255.125.155.025.045.04-2.51%1,620,210
Jun 16, 20255.255.325.165.175.17-1.71%2,064,278
Jun 13, 20255.345.395.245.265.26-2.95%1,265,582
Jun 12, 20255.595.595.405.425.42-3.21%1,827,501
Jun 11, 20255.715.795.575.605.60-2.10%2,030,970
Jun 10, 20255.875.935.715.725.72-2.72%1,264,959
Jun 9, 20255.876.035.785.885.880.68%1,692,967
Jun 6, 20255.976.015.805.845.84-1.52%923,460
Jun 5, 20255.946.015.885.935.93-0.34%1,350,283
Jun 4, 20255.966.015.895.955.95-0.17%1,336,217
Jun 3, 20255.846.055.795.965.961.36%1,863,712
Jun 2, 20255.935.965.765.885.88-1.01%1,793,898
May 30, 20255.916.005.865.945.940.51%1,492,748
May 29, 20256.066.125.885.915.91-2.15%2,731,155
May 28, 20256.086.185.946.046.04-0.33%2,398,467
May 27, 20256.106.115.696.066.0610.38%3,801,051
May 23, 20255.585.595.475.495.49-2.49%1,952,338
May 22, 20255.635.675.615.635.63-0.71%1,182,910
May 21, 20255.775.855.665.675.67-2.74%1,149,933
May 20, 20255.845.915.745.835.83-0.17%1,210,066
May 19, 20255.805.905.795.845.84-1,007,862
May 16, 20255.785.875.755.845.840.86%1,259,194
May 15, 20255.725.805.605.795.790.87%1,939,846
May 14, 20255.855.885.715.745.74-2.21%1,622,667
May 13, 20255.836.005.745.875.870.34%2,026,303
May 12, 20255.795.905.615.855.852.09%2,204,167
May 9, 20255.805.805.665.735.73-1.38%2,860,646
May 8, 20255.565.865.565.815.815.44%2,882,208
May 7, 20256.146.295.395.515.51-15.88%3,846,194
May 6, 20256.576.646.486.556.55-1.06%1,989,752
May 5, 20256.756.786.606.626.62-2.65%1,228,312
May 2, 20256.586.876.586.806.804.29%1,539,985
May 1, 20256.576.606.456.526.52-0.76%944,336
Apr 30, 20256.506.606.436.576.570.15%752,871
Apr 29, 20256.536.616.496.566.560.46%856,600
Apr 28, 20256.546.606.446.536.53-1,178,002
Apr 25, 20256.466.546.396.536.530.62%934,060
Apr 24, 20256.376.506.316.496.491.88%1,336,839
Apr 23, 20256.216.456.216.376.373.92%1,383,801