LifeStance Health Group, Inc. (LFST)
NASDAQ: LFST · Real-Time Price · USD
6.40
-0.09 (-1.39%)
Apr 10, 2026, 4:00 PM EDT - Market closed
LifeStance Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 6.48 | 6.49 | 6.35 | 6.40 | 6.40 | -1.39% | 1,057,516 |
| Apr 9, 2026 | 6.52 | 6.57 | 6.30 | 6.49 | 6.49 | -0.76% | 1,779,257 |
| Apr 8, 2026 | 6.66 | 6.66 | 6.49 | 6.54 | 6.54 | 2.03% | 1,933,959 |
| Apr 7, 2026 | 6.42 | 6.49 | 6.37 | 6.41 | 6.41 | 0.16% | 1,963,220 |
| Apr 6, 2026 | 6.30 | 6.41 | 6.25 | 6.40 | 6.40 | 1.43% | 1,984,702 |
| Apr 2, 2026 | 6.28 | 6.37 | 6.21 | 6.31 | 6.31 | -0.94% | 1,473,552 |
| Apr 1, 2026 | 6.37 | 6.55 | 6.34 | 6.37 | 6.37 | - | 2,040,555 |
| Mar 31, 2026 | 6.30 | 6.40 | 6.23 | 6.37 | 6.37 | 2.08% | 1,892,844 |
| Mar 30, 2026 | 6.33 | 6.36 | 6.23 | 6.24 | 6.24 | -1.27% | 1,265,252 |
| Mar 27, 2026 | 6.62 | 6.68 | 6.27 | 6.32 | 6.32 | -5.53% | 1,700,219 |
| Mar 26, 2026 | 6.59 | 6.74 | 6.59 | 6.69 | 6.69 | 0.60% | 1,971,978 |
| Mar 25, 2026 | 6.43 | 6.66 | 6.43 | 6.65 | 6.65 | 3.10% | 1,893,710 |
| Mar 24, 2026 | 6.48 | 6.48 | 6.39 | 6.45 | 6.45 | -1.23% | 2,271,898 |
| Mar 23, 2026 | 6.45 | 6.63 | 6.43 | 6.53 | 6.53 | 2.03% | 1,717,920 |
| Mar 20, 2026 | 6.43 | 6.48 | 6.32 | 6.40 | 6.40 | -0.93% | 1,990,457 |
| Mar 19, 2026 | 6.38 | 6.48 | 6.33 | 6.46 | 6.46 | 0.78% | 1,911,529 |
| Mar 18, 2026 | 6.52 | 6.58 | 6.37 | 6.41 | 6.41 | -2.58% | 1,556,044 |
| Mar 17, 2026 | 6.50 | 6.62 | 6.41 | 6.58 | 6.58 | 2.02% | 1,949,021 |
| Mar 16, 2026 | 6.33 | 6.51 | 6.30 | 6.45 | 6.45 | 1.90% | 4,528,081 |
| Mar 13, 2026 | 6.36 | 6.47 | 6.21 | 6.33 | 6.33 | - | 2,293,062 |
| Mar 12, 2026 | 6.56 | 6.63 | 6.32 | 6.33 | 6.33 | -4.67% | 1,495,873 |
| Mar 11, 2026 | 6.67 | 6.71 | 6.51 | 6.64 | 6.64 | -1.34% | 1,712,666 |
| Mar 10, 2026 | 6.89 | 6.98 | 6.71 | 6.73 | 6.73 | -2.60% | 3,054,897 |
| Mar 9, 2026 | 6.80 | 6.97 | 6.74 | 6.91 | 6.91 | -0.29% | 2,054,749 |
| Mar 6, 2026 | 7.00 | 7.03 | 6.86 | 6.93 | 6.93 | -0.29% | 2,955,097 |
| Mar 5, 2026 | 7.16 | 7.24 | 6.81 | 6.95 | 6.95 | -5.18% | 3,360,998 |
| Mar 4, 2026 | 7.26 | 7.42 | 7.20 | 7.33 | 7.33 | 0.83% | 4,040,777 |
| Mar 3, 2026 | 7.03 | 7.28 | 6.96 | 7.27 | 7.27 | 1.82% | 2,376,262 |
| Mar 2, 2026 | 7.17 | 7.30 | 7.08 | 7.14 | 7.14 | -1.38% | 5,046,371 |
| Feb 27, 2026 | 6.83 | 7.28 | 6.82 | 7.24 | 7.24 | 4.02% | 4,301,451 |
| Feb 26, 2026 | 6.98 | 7.14 | 6.74 | 6.96 | 6.96 | -6.07% | 10,746,742 |
| Feb 25, 2026 | 7.99 | 8.09 | 7.33 | 7.41 | 7.41 | 3.78% | 6,149,995 |
| Feb 24, 2026 | 7.09 | 7.16 | 6.96 | 7.14 | 7.14 | 0.71% | 2,530,506 |
| Feb 23, 2026 | 7.15 | 7.23 | 6.92 | 7.09 | 7.09 | -0.84% | 1,424,544 |
| Feb 20, 2026 | 7.19 | 7.27 | 7.13 | 7.15 | 7.15 | -0.56% | 883,970 |
| Feb 19, 2026 | 7.13 | 7.20 | 6.94 | 7.19 | 7.19 | 0.84% | 1,392,317 |
| Feb 18, 2026 | 7.04 | 7.21 | 6.91 | 7.13 | 7.13 | 1.28% | 2,504,888 |
| Feb 17, 2026 | 7.03 | 7.19 | 7.02 | 7.04 | 7.04 | 0.14% | 1,437,618 |
| Feb 13, 2026 | 6.92 | 7.21 | 6.91 | 7.03 | 7.03 | 1.59% | 2,066,599 |
| Feb 12, 2026 | 7.01 | 7.05 | 6.82 | 6.92 | 6.92 | -0.14% | 2,096,338 |
| Feb 11, 2026 | 7.01 | 7.03 | 6.76 | 6.93 | 6.93 | -0.29% | 1,308,670 |
| Feb 10, 2026 | 6.86 | 7.12 | 6.86 | 6.95 | 6.95 | 2.06% | 1,806,446 |
| Feb 9, 2026 | 6.79 | 6.83 | 6.62 | 6.81 | 6.81 | -0.29% | 1,496,279 |
| Feb 6, 2026 | 6.55 | 6.87 | 6.46 | 6.83 | 6.83 | 4.43% | 2,629,431 |
| Feb 5, 2026 | 6.93 | 7.03 | 6.50 | 6.54 | 6.54 | -5.63% | 2,133,847 |
| Feb 4, 2026 | 7.13 | 7.14 | 6.88 | 6.93 | 6.93 | -2.53% | 1,606,642 |
| Feb 3, 2026 | 7.16 | 7.33 | 7.01 | 7.11 | 7.11 | -0.97% | 1,697,600 |
| Feb 2, 2026 | 7.17 | 7.28 | 7.07 | 7.18 | 7.18 | 1.56% | 1,454,105 |
| Jan 30, 2026 | 7.08 | 7.21 | 7.00 | 7.07 | 7.07 | - | 1,554,500 |
| Jan 29, 2026 | 7.08 | 7.09 | 6.99 | 7.07 | 7.07 | -0.42% | 1,484,328 |