LifeStance Health Group, Inc. (LFST)
NASDAQ: LFST · Real-Time Price · USD
4.140
0.00 (0.00%)
At close: Jul 25, 2025, 4:00 PM
4.150
+0.010 (0.24%)
After-hours: Jul 25, 2025, 5:29 PM EDT

LifeStance Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20254.194.204.104.144.14-1,831,227
Jul 24, 20254.254.274.094.144.14-3.04%2,307,138
Jul 23, 20254.234.304.184.274.271.67%2,193,483
Jul 22, 20254.174.324.164.204.200.72%4,366,261
Jul 21, 20254.244.264.124.174.17-1.18%2,043,132
Jul 18, 20254.454.454.224.224.22-4.52%2,156,850
Jul 17, 20254.404.514.394.424.420.45%2,955,333
Jul 16, 20254.404.464.334.404.40-2,059,645
Jul 15, 20254.564.604.374.404.40-3.72%2,506,821
Jul 14, 20254.494.604.424.574.571.33%2,529,063
Jul 11, 20254.674.734.474.514.51-4.65%3,464,507
Jul 10, 20254.724.884.644.734.73-0.42%3,510,403
Jul 9, 20254.744.794.614.754.750.42%1,580,995
Jul 8, 20254.684.804.654.734.731.18%2,728,832
Jul 7, 20254.764.804.654.684.68-2.40%2,060,591
Jul 3, 20254.774.834.724.794.790.31%1,379,650
Jul 2, 20254.984.984.704.784.78-4.31%3,083,158
Jul 1, 20255.125.174.984.994.99-3.48%1,757,348
Jun 30, 20255.215.265.065.175.170.39%2,463,094
Jun 27, 20255.075.195.025.155.151.38%5,233,793
Jun 26, 20254.955.104.945.085.082.63%1,994,777
Jun 25, 20255.085.094.924.954.95-2.56%1,638,705
Jun 24, 20255.005.134.875.085.082.42%3,234,362
Jun 23, 20254.815.014.764.964.962.69%3,263,876
Jun 20, 20254.965.014.764.834.83-2.03%2,696,468
Jun 18, 20255.025.094.874.934.93-2.18%3,077,134
Jun 17, 20255.125.155.025.045.04-2.51%1,620,210
Jun 16, 20255.255.325.165.175.17-1.71%2,064,278
Jun 13, 20255.345.395.245.265.26-2.95%1,265,582
Jun 12, 20255.595.595.405.425.42-3.21%1,827,501
Jun 11, 20255.715.795.575.605.60-2.10%2,030,970
Jun 10, 20255.875.935.715.725.72-2.72%1,264,959
Jun 9, 20255.876.035.785.885.880.68%1,692,967
Jun 6, 20255.976.015.805.845.84-1.52%923,460
Jun 5, 20255.946.015.885.935.93-0.34%1,350,283
Jun 4, 20255.966.015.895.955.95-0.17%1,336,217
Jun 3, 20255.846.055.795.965.961.36%1,863,712
Jun 2, 20255.935.965.765.885.88-1.01%1,793,898
May 30, 20255.916.005.865.945.940.51%1,492,748
May 29, 20256.066.125.885.915.91-2.15%2,731,155
May 28, 20256.086.185.946.046.04-0.33%2,398,467
May 27, 20256.106.115.696.066.0610.38%3,801,051
May 23, 20255.585.595.475.495.49-2.49%1,952,338
May 22, 20255.635.675.615.635.63-0.71%1,182,910
May 21, 20255.775.855.665.675.67-2.74%1,149,933
May 20, 20255.845.915.745.835.83-0.17%1,210,066
May 19, 20255.805.905.795.845.84-1,007,862
May 16, 20255.785.875.755.845.840.86%1,259,194
May 15, 20255.725.805.605.795.790.87%1,939,846
May 14, 20255.855.885.715.745.74-2.21%1,622,667