LifeStance Health Group, Inc. (LFST)
NASDAQ: LFST · Real-Time Price · USD
5.63
+0.15 (2.74%)
At close: Sep 2, 2025, 4:00 PM
5.65
+0.02 (0.36%)
After-hours: Sep 2, 2025, 6:15 PM EDT
LifeStance Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 5.46 | 5.67 | 5.37 | 5.63 | 5.63 | 2.74% | 2,083,074 |
| 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 |
| Jul 25, 2025 | 4.19 | 4.20 | 4.10 | 4.14 | 4.14 | - | 1,831,257 |
| Jul 24, 2025 | 4.25 | 4.27 | 4.09 | 4.14 | 4.14 | -3.04% | 2,307,138 |
| Jul 23, 2025 | 4.23 | 4.30 | 4.18 | 4.27 | 4.27 | 1.67% | 2,193,483 |
| Jul 22, 2025 | 4.17 | 4.32 | 4.16 | 4.20 | 4.20 | 0.72% | 4,366,261 |
| Jul 21, 2025 | 4.24 | 4.26 | 4.12 | 4.17 | 4.17 | -1.18% | 2,043,132 |
| Jul 18, 2025 | 4.45 | 4.45 | 4.22 | 4.22 | 4.22 | -4.52% | 2,156,850 |
| Jul 17, 2025 | 4.40 | 4.51 | 4.39 | 4.42 | 4.42 | 0.45% | 2,955,333 |
| Jul 16, 2025 | 4.40 | 4.46 | 4.33 | 4.40 | 4.40 | - | 2,059,645 |
| Jul 15, 2025 | 4.56 | 4.60 | 4.37 | 4.40 | 4.40 | -3.72% | 2,506,821 |
| Jul 14, 2025 | 4.49 | 4.60 | 4.42 | 4.57 | 4.57 | 1.33% | 2,529,063 |
| Jul 11, 2025 | 4.67 | 4.73 | 4.47 | 4.51 | 4.51 | -4.65% | 3,464,507 |
| Jul 10, 2025 | 4.72 | 4.88 | 4.64 | 4.73 | 4.73 | -0.42% | 3,510,403 |
| Jul 9, 2025 | 4.74 | 4.79 | 4.61 | 4.75 | 4.75 | 0.42% | 1,580,995 |
| Jul 8, 2025 | 4.68 | 4.80 | 4.65 | 4.73 | 4.73 | 1.18% | 2,728,832 |
| Jul 7, 2025 | 4.76 | 4.80 | 4.65 | 4.68 | 4.68 | -2.40% | 2,060,591 |
| Jul 3, 2025 | 4.77 | 4.83 | 4.72 | 4.79 | 4.79 | 0.31% | 1,379,650 |
| Jul 2, 2025 | 4.98 | 4.98 | 4.70 | 4.78 | 4.78 | -4.31% | 3,083,158 |
| Jul 1, 2025 | 5.12 | 5.17 | 4.98 | 4.99 | 4.99 | -3.48% | 1,757,348 |
| Jun 30, 2025 | 5.21 | 5.26 | 5.06 | 5.17 | 5.17 | 0.39% | 2,463,094 |
| Jun 27, 2025 | 5.07 | 5.19 | 5.02 | 5.15 | 5.15 | 1.38% | 5,233,793 |
| Jun 26, 2025 | 4.95 | 5.10 | 4.94 | 5.08 | 5.08 | 2.63% | 1,994,777 |
| Jun 25, 2025 | 5.08 | 5.09 | 4.92 | 4.95 | 4.95 | -2.56% | 1,638,705 |
| Jun 24, 2025 | 5.00 | 5.13 | 4.87 | 5.08 | 5.08 | 2.42% | 3,234,362 |
| Jun 23, 2025 | 4.81 | 5.01 | 4.76 | 4.96 | 4.96 | 2.69% | 3,263,876 |