LifeStance Health Group, Inc. (LFST)
NASDAQ: LFST · Real-Time Price · USD
7.39
-0.07 (-0.94%)
At close: May 22, 2026, 4:00 PM EDT
7.43
+0.04 (0.55%)
After-hours: May 22, 2026, 7:44 PM EDT
LifeStance Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.46 | 7.46 | 7.24 | 7.39 | 7.39 | -0.94% | 3,077,159 |
| May 21, 2026 | 7.67 | 7.67 | 7.43 | 7.46 | 7.46 | -2.86% | 2,054,946 |
| May 20, 2026 | 7.73 | 7.81 | 7.57 | 7.68 | 7.68 | -0.65% | 3,301,065 |
| May 19, 2026 | 7.87 | 7.90 | 7.70 | 7.73 | 7.73 | -0.90% | 3,430,348 |
| May 18, 2026 | 7.64 | 7.84 | 7.63 | 7.80 | 7.80 | 1.96% | 3,528,396 |
| May 15, 2026 | 7.82 | 7.86 | 7.57 | 7.65 | 7.65 | -3.04% | 4,057,784 |
| May 14, 2026 | 8.15 | 8.16 | 7.79 | 7.89 | 7.89 | -2.59% | 5,261,001 |
| May 13, 2026 | 7.91 | 8.10 | 7.86 | 8.10 | 8.10 | 2.14% | 5,916,430 |
| May 12, 2026 | 7.66 | 7.95 | 7.62 | 7.93 | 7.93 | 3.39% | 8,688,134 |
| May 11, 2026 | 7.76 | 7.83 | 7.59 | 7.67 | 7.67 | -0.39% | 12,999,189 |
| May 8, 2026 | 8.01 | 8.04 | 7.67 | 7.70 | 7.70 | -12.99% | 24,976,010 |
| May 7, 2026 | 8.00 | 8.89 | 7.80 | 8.85 | 8.85 | 20.24% | 13,799,881 |
| May 6, 2026 | 7.35 | 7.51 | 7.31 | 7.36 | 7.36 | 0.27% | 3,739,131 |
| May 5, 2026 | 7.27 | 7.46 | 7.18 | 7.34 | 7.34 | 0.96% | 3,308,516 |
| May 4, 2026 | 7.48 | 7.55 | 7.23 | 7.27 | 7.27 | -3.45% | 3,373,295 |
| May 1, 2026 | 7.60 | 7.64 | 7.46 | 7.53 | 7.53 | -0.53% | 3,562,500 |
| Apr 30, 2026 | 7.46 | 7.63 | 7.43 | 7.57 | 7.57 | 1.88% | 37,598,279 |
| Apr 29, 2026 | 7.64 | 7.66 | 7.39 | 7.43 | 7.43 | -3.13% | 5,277,404 |
| Apr 28, 2026 | 7.72 | 7.77 | 7.41 | 7.67 | 7.67 | 5.50% | 7,783,987 |
| Apr 27, 2026 | 7.05 | 7.49 | 7.03 | 7.27 | 7.27 | 3.12% | 3,962,040 |
| Apr 24, 2026 | 6.95 | 7.10 | 6.86 | 7.05 | 7.05 | 0.86% | 2,693,248 |
| Apr 23, 2026 | 6.95 | 7.02 | 6.86 | 6.99 | 6.99 | 1.16% | 1,220,515 |
| Apr 22, 2026 | 6.83 | 6.93 | 6.81 | 6.91 | 6.91 | 1.77% | 1,292,202 |
| Apr 21, 2026 | 6.96 | 7.03 | 6.77 | 6.79 | 6.79 | -1.88% | 1,161,536 |
| Apr 20, 2026 | 6.85 | 6.98 | 6.81 | 6.92 | 6.92 | 0.44% | 1,551,395 |
| Apr 17, 2026 | 6.76 | 6.98 | 6.74 | 6.89 | 6.89 | 3.30% | 1,857,832 |
| Apr 16, 2026 | 6.56 | 6.75 | 6.56 | 6.67 | 6.67 | 1.83% | 1,358,990 |
| Apr 15, 2026 | 6.52 | 6.59 | 6.49 | 6.55 | 6.55 | 0.61% | 1,145,308 |
| Apr 14, 2026 | 6.48 | 6.58 | 6.48 | 6.51 | 6.51 | 0.77% | 1,323,975 |
| Apr 13, 2026 | 6.36 | 6.47 | 6.36 | 6.46 | 6.46 | 0.94% | 876,863 |
| Apr 10, 2026 | 6.48 | 6.49 | 6.35 | 6.40 | 6.40 | -1.39% | 1,057,516 |
| Apr 9, 2026 | 6.52 | 6.57 | 6.30 | 6.49 | 6.49 | -0.76% | 1,779,659 |
| Apr 8, 2026 | 6.66 | 6.66 | 6.49 | 6.54 | 6.54 | 2.03% | 1,933,961 |
| Apr 7, 2026 | 6.42 | 6.49 | 6.37 | 6.41 | 6.41 | 0.16% | 1,968,478 |
| Apr 6, 2026 | 6.30 | 6.41 | 6.25 | 6.40 | 6.40 | 1.43% | 1,984,722 |
| Apr 2, 2026 | 6.28 | 6.37 | 6.21 | 6.31 | 6.31 | -0.94% | 1,473,565 |
| Apr 1, 2026 | 6.37 | 6.55 | 6.34 | 6.37 | 6.37 | - | 2,041,775 |
| Mar 31, 2026 | 6.30 | 6.40 | 6.23 | 6.37 | 6.37 | 2.08% | 1,892,974 |
| Mar 30, 2026 | 6.33 | 6.36 | 6.23 | 6.24 | 6.24 | -1.27% | 1,268,735 |
| Mar 27, 2026 | 6.62 | 6.68 | 6.27 | 6.32 | 6.32 | -5.53% | 1,712,592 |
| Mar 26, 2026 | 6.59 | 6.74 | 6.59 | 6.69 | 6.69 | 0.60% | 1,972,181 |
| Mar 25, 2026 | 6.43 | 6.66 | 6.43 | 6.65 | 6.65 | 3.10% | 1,893,715 |
| Mar 24, 2026 | 6.48 | 6.48 | 6.39 | 6.45 | 6.45 | -1.23% | 2,271,898 |
| Mar 23, 2026 | 6.45 | 6.63 | 6.43 | 6.53 | 6.53 | 2.03% | 1,717,920 |
| Mar 20, 2026 | 6.43 | 6.48 | 6.32 | 6.40 | 6.40 | -0.93% | 1,990,457 |
| Mar 19, 2026 | 6.38 | 6.48 | 6.33 | 6.46 | 6.46 | 0.78% | 1,911,529 |
| Mar 18, 2026 | 6.52 | 6.58 | 6.37 | 6.41 | 6.41 | -2.58% | 1,556,044 |
| Mar 17, 2026 | 6.50 | 6.62 | 6.41 | 6.58 | 6.58 | 2.02% | 1,949,021 |
| Mar 16, 2026 | 6.33 | 6.51 | 6.30 | 6.45 | 6.45 | 1.90% | 4,528,081 |
| Mar 13, 2026 | 6.36 | 6.47 | 6.21 | 6.33 | 6.33 | - | 2,293,062 |