LifeStance Health Group, Inc. (LFST)
NASDAQ: LFST · Real-Time Price · USD
5.20
+0.06 (1.17%)
At close: Oct 24, 2025, 4:00 PM EDT
5.23
+0.03 (0.58%)
After-hours: Oct 24, 2025, 5:39 PM EDT

LifeStance Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20255.215.225.155.205.201.17%1,089,948
Oct 23, 20255.115.165.055.145.140.59%1,065,616
Oct 22, 20255.145.255.085.115.11-1.73%1,230,588
Oct 21, 20255.155.255.115.205.200.78%1,468,990
Oct 20, 20255.105.245.055.165.162.38%1,539,570
Oct 17, 20255.015.114.975.045.04-1,271,948
Oct 16, 20255.225.305.025.045.04-2.89%2,197,316
Oct 15, 20255.095.225.075.195.191.96%952,872
Oct 14, 20255.045.165.025.095.09-0.39%939,295
Oct 13, 20255.125.135.015.115.111.19%965,677
Oct 10, 20255.365.405.045.055.05-5.78%1,705,817
Oct 9, 20255.645.645.365.365.36-4.96%1,163,703
Oct 8, 20255.555.665.465.645.641.99%1,264,753
Oct 7, 20255.585.645.515.535.53-1.43%1,513,815
Oct 6, 20255.545.725.535.615.611.81%2,476,704
Oct 3, 20255.395.635.395.515.512.99%1,199,867
Oct 2, 20255.445.515.275.355.35-1.83%1,035,303
Oct 1, 20255.465.505.335.455.45-0.91%1,224,758
Sep 30, 20255.425.525.395.505.501.48%1,533,230
Sep 29, 20255.465.585.415.425.42-1,121,370
Sep 26, 20255.255.435.235.425.423.04%1,276,159
Sep 25, 20255.365.395.175.265.26-2.77%1,280,580
Sep 24, 20255.325.465.315.415.411.12%2,204,330
Sep 23, 20255.375.505.345.355.35-0.56%1,888,758
Sep 22, 20255.195.395.175.385.382.87%1,785,460
Sep 19, 20255.405.405.205.235.23-2.61%5,613,693
Sep 18, 20255.205.385.185.375.374.27%2,623,540
Sep 17, 20255.275.405.135.155.15-1.53%1,838,766
Sep 16, 20255.175.285.115.235.230.97%1,606,450
Sep 15, 20255.235.315.175.185.18-0.96%2,443,405
Sep 12, 20255.275.305.205.235.23-2.06%1,246,590
Sep 11, 20255.215.355.165.345.343.29%1,425,662
Sep 10, 20255.455.475.135.175.17-5.74%2,103,465
Sep 9, 20255.575.605.435.495.49-2.23%2,510,835
Sep 8, 20255.385.635.385.615.614.47%2,808,191
Sep 5, 20255.475.575.335.375.37-1.83%1,075,775
Sep 4, 20255.465.505.375.475.47-0.36%1,630,907
Sep 3, 20255.615.655.425.495.49-2.49%2,042,989
Sep 2, 20255.465.675.375.635.632.74%2,083,429
Aug 29, 20255.495.505.355.485.48-2,067,788
Aug 28, 20255.505.545.425.485.48-0.18%1,340,664
Aug 27, 20255.385.535.385.495.491.67%2,116,585
Aug 26, 20255.365.435.335.405.400.19%2,009,161
Aug 25, 20255.545.545.325.395.39-2.88%1,894,355
Aug 22, 20255.565.725.515.555.550.91%3,284,657
Aug 21, 20255.295.535.265.505.502.80%3,239,174
Aug 20, 20255.305.395.295.355.35-2,042,324
Aug 19, 20255.375.415.265.355.35-1.11%2,821,286
Aug 18, 20255.455.585.395.415.41-0.55%1,678,697
Aug 15, 20255.585.635.425.445.44-2.51%3,241,118