LifeStance Health Group, Inc. (LFST)
NASDAQ: LFST · Real-Time Price · USD
6.49
+0.12 (1.81%)
Apr 24, 2025, 4:00 PM EDT - Market closed

LifeStance Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20256.376.506.316.496.491.88%1,336,839
Apr 23, 20256.216.456.216.376.373.92%1,383,801
Apr 22, 20256.216.226.036.136.13-0.49%1,307,002
Apr 21, 20256.676.746.136.166.16-8.06%1,538,674
Apr 17, 20256.696.746.576.706.70-0.15%1,092,126
Apr 16, 20256.826.866.636.716.71-1.61%855,329
Apr 15, 20256.886.956.786.826.82-0.44%907,723
Apr 14, 20256.936.936.786.856.850.15%1,178,842
Apr 11, 20256.776.926.676.846.841.03%1,837,012
Apr 10, 20256.876.936.606.776.77-2.03%2,573,754
Apr 9, 20256.527.026.516.916.915.82%3,323,241
Apr 8, 20256.757.006.516.536.530.31%3,325,308
Apr 7, 20256.436.736.256.516.51-1.96%2,577,754
Apr 4, 20256.596.766.466.646.64-1.48%2,298,738
Apr 3, 20256.496.786.486.746.741.66%2,052,567
Apr 2, 20256.586.716.536.636.63-1,599,691
Apr 1, 20256.636.806.566.636.63-0.45%1,254,606
Mar 31, 20256.656.686.576.666.66-0.60%1,372,790
Mar 28, 20256.756.816.546.706.70-1.03%1,306,616
Mar 27, 20256.606.776.526.776.772.58%2,114,456
Mar 26, 20256.796.806.586.606.60-2.51%2,511,374
Mar 25, 20256.806.916.706.776.770.15%3,055,067
Mar 24, 20256.957.086.696.766.76-1.31%2,208,658
Mar 21, 20256.796.896.716.856.850.44%3,135,738
Mar 20, 20256.786.926.776.826.820.15%1,724,611
Mar 19, 20256.736.856.656.816.811.04%3,238,986
Mar 18, 20256.856.896.716.746.74-2.18%2,300,220
Mar 17, 20256.867.016.766.896.89-0.43%2,874,916
Mar 14, 20257.017.186.916.926.92-1.00%1,700,442
Mar 13, 20256.867.016.786.996.992.04%1,382,079
Mar 12, 20257.017.036.826.856.85-1.44%1,225,148
Mar 11, 20257.127.156.876.956.95-2.25%3,155,801
Mar 10, 20257.447.587.077.117.11-6.32%3,070,361
Mar 7, 20257.807.857.507.597.59-3.68%1,430,610
Mar 6, 20258.078.107.737.887.88-3.43%1,808,663
Mar 5, 20257.988.307.978.168.161.75%3,350,039
Mar 4, 20257.908.087.778.028.021.39%2,835,894
Mar 3, 20257.838.027.827.917.911.54%2,187,247
Feb 28, 20257.837.907.587.797.790.65%2,917,776
Feb 27, 20258.028.217.287.747.743.06%4,483,857
Feb 26, 20257.487.657.487.517.51-0.13%2,208,085
Feb 25, 20257.597.697.457.527.52-0.92%4,344,896
Feb 24, 20257.747.777.527.597.59-1.43%1,355,260
Feb 21, 20257.957.987.577.707.70-2.41%1,769,367
Feb 20, 20258.008.007.737.897.89-1.25%987,759
Feb 19, 20257.908.207.887.997.99-0.12%1,900,749
Feb 18, 20257.958.067.878.008.000.38%924,912
Feb 14, 20257.988.067.947.977.97-0.25%511,799
Feb 13, 20257.918.027.837.997.991.65%545,102
Feb 12, 20257.827.907.787.867.86-1.01%364,770