LifeStance Health Group, Inc. (LFST)
NASDAQ: LFST · Real-Time Price · USD
7.14
-0.10 (-1.38%)
Mar 2, 2026, 4:00 PM EST - Market closed
LifeStance Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 7.17 | 7.30 | 7.08 | 7.14 | 7.14 | -1.38% | 5,039,781 |
| 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 |
| Jan 28, 2026 | 7.12 | 7.18 | 7.01 | 7.10 | 7.10 | - | 1,718,065 |
| Jan 27, 2026 | 7.25 | 7.26 | 7.00 | 7.10 | 7.10 | -2.87% | 1,641,249 |
| Jan 26, 2026 | 7.34 | 7.37 | 7.23 | 7.31 | 7.31 | -0.41% | 1,499,678 |
| Jan 23, 2026 | 7.34 | 7.36 | 7.26 | 7.34 | 7.34 | -0.41% | 1,333,518 |
| Jan 22, 2026 | 7.21 | 7.46 | 7.17 | 7.37 | 7.37 | 2.22% | 1,554,506 |
| Jan 21, 2026 | 7.21 | 7.28 | 7.10 | 7.21 | 7.21 | 0.42% | 1,675,475 |
| Jan 20, 2026 | 7.19 | 7.34 | 7.02 | 7.18 | 7.18 | -0.97% | 1,314,772 |
| Jan 16, 2026 | 7.40 | 7.46 | 7.18 | 7.25 | 7.25 | -2.55% | 1,659,768 |
| Jan 15, 2026 | 7.26 | 7.48 | 7.18 | 7.44 | 7.44 | 2.62% | 1,491,788 |
| Jan 14, 2026 | 7.22 | 7.33 | 7.16 | 7.25 | 7.25 | - | 1,333,488 |
| Jan 13, 2026 | 7.50 | 7.52 | 7.09 | 7.25 | 7.25 | -2.82% | 1,405,042 |
| Jan 12, 2026 | 7.35 | 7.47 | 7.30 | 7.46 | 7.46 | 0.81% | 1,344,424 |
| Jan 9, 2026 | 7.35 | 7.45 | 7.28 | 7.40 | 7.40 | 0.27% | 1,648,110 |
| Jan 8, 2026 | 7.32 | 7.49 | 7.26 | 7.38 | 7.38 | 1.10% | 2,406,588 |
| Jan 7, 2026 | 7.30 | 7.36 | 7.19 | 7.30 | 7.30 | 0.27% | 1,611,029 |
| Jan 6, 2026 | 7.08 | 7.29 | 7.04 | 7.28 | 7.28 | 3.26% | 2,102,935 |
| Jan 5, 2026 | 6.93 | 7.10 | 6.91 | 7.05 | 7.05 | 1.29% | 1,879,092 |
| Jan 2, 2026 | 7.02 | 7.03 | 6.77 | 6.96 | 6.96 | -1.14% | 1,771,563 |
| Dec 31, 2025 | 7.13 | 7.19 | 7.00 | 7.04 | 7.04 | -1.26% | 1,146,610 |
| Dec 30, 2025 | 7.06 | 7.17 | 7.06 | 7.13 | 7.13 | 0.14% | 1,118,924 |
| Dec 29, 2025 | 7.13 | 7.21 | 7.06 | 7.12 | 7.12 | -0.14% | 1,080,651 |
| Dec 26, 2025 | 7.10 | 7.15 | 7.03 | 7.13 | 7.13 | 0.56% | 960,223 |
| Dec 24, 2025 | 7.06 | 7.13 | 7.00 | 7.09 | 7.09 | 0.42% | 728,390 |
| Dec 23, 2025 | 7.05 | 7.08 | 6.97 | 7.06 | 7.06 | 0.14% | 1,277,061 |
| Dec 22, 2025 | 7.05 | 7.15 | 6.98 | 7.05 | 7.05 | - | 3,220,946 |
| Dec 19, 2025 | 6.89 | 7.08 | 6.81 | 7.05 | 7.05 | 1.59% | 9,313,790 |
| Dec 18, 2025 | 6.86 | 7.03 | 6.78 | 6.94 | 6.94 | 0.43% | 2,840,795 |
| Dec 17, 2025 | 6.79 | 6.94 | 6.76 | 6.91 | 6.91 | 0.44% | 2,392,961 |