LifeStance Health Group, Inc. (LFST)
NASDAQ: LFST · Real-Time Price · USD
7.04
-0.09 (-1.26%)
Dec 31, 2025, 4:00 PM EST - Market closed
LifeStance Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 7.13 | 7.19 | 7.00 | 7.04 | 7.04 | -1.26% | 1,143,181 |
| Dec 30, 2025 | 7.06 | 7.17 | 7.06 | 7.13 | 7.13 | 0.14% | 1,118,913 |
| Dec 29, 2025 | 7.13 | 7.21 | 7.06 | 7.12 | 7.12 | -0.14% | 1,080,482 |
| Dec 26, 2025 | 7.10 | 7.15 | 7.03 | 7.13 | 7.13 | 0.56% | 960,208 |
| Dec 24, 2025 | 7.06 | 7.13 | 7.00 | 7.09 | 7.09 | 0.42% | 728,340 |
| Dec 23, 2025 | 7.05 | 7.08 | 6.97 | 7.06 | 7.06 | 0.14% | 1,276,911 |
| 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% | 9,062,183 |
| 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 |
| Dec 16, 2025 | 6.94 | 6.95 | 6.75 | 6.88 | 6.88 | -0.58% | 2,536,438 |
| Dec 15, 2025 | 6.93 | 7.03 | 6.89 | 6.92 | 6.92 | 0.14% | 4,156,995 |
| Dec 12, 2025 | 6.83 | 7.05 | 6.76 | 6.91 | 6.91 | 2.22% | 3,488,865 |
| Dec 11, 2025 | 6.74 | 6.85 | 6.71 | 6.76 | 6.76 | 0.15% | 1,932,997 |
| Dec 10, 2025 | 6.47 | 6.76 | 6.42 | 6.75 | 6.75 | 4.17% | 2,550,989 |
| Dec 9, 2025 | 6.50 | 6.57 | 6.31 | 6.48 | 6.48 | 1.09% | 1,921,253 |
| Dec 8, 2025 | 6.64 | 6.64 | 6.34 | 6.41 | 6.41 | -1.08% | 1,961,881 |
| Dec 5, 2025 | 6.47 | 6.49 | 6.35 | 6.48 | 6.48 | 0.31% | 1,445,227 |
| Dec 4, 2025 | 6.40 | 6.48 | 6.30 | 6.46 | 6.46 | 0.94% | 1,348,964 |
| Dec 3, 2025 | 6.29 | 6.43 | 6.26 | 6.40 | 6.40 | 1.59% | 1,448,176 |
| Dec 2, 2025 | 6.43 | 6.43 | 6.30 | 6.30 | 6.30 | -1.72% | 1,465,086 |
| Dec 1, 2025 | 6.48 | 6.52 | 6.36 | 6.41 | 6.41 | -1.38% | 1,316,741 |
| Nov 28, 2025 | 6.60 | 6.64 | 6.50 | 6.50 | 6.50 | -0.91% | 711,303 |
| Nov 26, 2025 | 6.56 | 6.63 | 6.44 | 6.56 | 6.56 | -1.06% | 1,841,153 |
| Nov 25, 2025 | 6.51 | 6.66 | 6.47 | 6.63 | 6.63 | 2.16% | 1,739,211 |
| Nov 24, 2025 | 6.51 | 6.67 | 6.47 | 6.49 | 6.49 | 0.78% | 2,962,484 |
| Nov 21, 2025 | 6.17 | 6.51 | 6.09 | 6.44 | 6.44 | 4.21% | 1,960,720 |
| Nov 20, 2025 | 6.25 | 6.36 | 6.12 | 6.18 | 6.18 | - | 3,419,391 |
| Nov 19, 2025 | 6.25 | 6.28 | 6.05 | 6.18 | 6.18 | -0.32% | 2,079,410 |
| Nov 18, 2025 | 6.13 | 6.25 | 6.02 | 6.20 | 6.20 | -0.80% | 1,820,395 |
| Nov 17, 2025 | 6.36 | 6.44 | 6.21 | 6.25 | 6.25 | -2.34% | 1,461,624 |
| Nov 14, 2025 | 6.28 | 6.42 | 6.16 | 6.40 | 6.40 | 1.43% | 1,766,853 |
| Nov 13, 2025 | 6.50 | 6.60 | 6.30 | 6.31 | 6.31 | -2.02% | 2,467,071 |
| Nov 12, 2025 | 6.40 | 6.49 | 6.32 | 6.44 | 6.44 | -0.46% | 2,333,883 |
| Nov 11, 2025 | 6.46 | 6.50 | 6.33 | 6.47 | 6.47 | 0.62% | 1,932,719 |
| Nov 10, 2025 | 6.30 | 6.45 | 5.98 | 6.43 | 6.43 | 2.23% | 3,161,651 |
| Nov 7, 2025 | 6.37 | 6.37 | 5.87 | 6.29 | 6.29 | 0.64% | 4,308,443 |
| Nov 6, 2025 | 5.34 | 6.36 | 5.10 | 6.25 | 6.25 | 29.94% | 10,399,232 |
| Nov 5, 2025 | 4.98 | 5.06 | 4.79 | 4.81 | 4.81 | -3.41% | 3,934,051 |
| Nov 4, 2025 | 4.91 | 5.06 | 4.88 | 4.98 | 4.98 | 1.22% | 1,173,066 |
| Nov 3, 2025 | 4.90 | 4.97 | 4.77 | 4.92 | 4.92 | 0.41% | 1,530,182 |
| Oct 31, 2025 | 4.90 | 4.98 | 4.84 | 4.90 | 4.90 | -0.20% | 1,278,625 |
| Oct 30, 2025 | 4.94 | 5.04 | 4.89 | 4.91 | 4.91 | -1.41% | 1,248,099 |
| Oct 29, 2025 | 5.07 | 5.19 | 4.96 | 4.98 | 4.98 | -2.35% | 1,394,145 |
| Oct 28, 2025 | 5.15 | 5.15 | 5.01 | 5.10 | 5.10 | -0.20% | 833,447 |
| Oct 27, 2025 | 5.23 | 5.25 | 5.09 | 5.11 | 5.11 | -1.73% | 873,183 |
| Oct 24, 2025 | 5.21 | 5.22 | 5.15 | 5.20 | 5.20 | 1.17% | 1,089,948 |
| Oct 23, 2025 | 5.11 | 5.16 | 5.05 | 5.14 | 5.14 | 0.59% | 1,065,616 |
| Oct 22, 2025 | 5.14 | 5.25 | 5.08 | 5.11 | 5.11 | -1.73% | 1,230,588 |
| Oct 21, 2025 | 5.15 | 5.25 | 5.11 | 5.20 | 5.20 | 0.78% | 1,468,990 |