LifeStance Health Group, Inc. (LFST)
NASDAQ: LFST · Real-Time Price · USD
12.42
+0.36 (2.99%)
At close: Oct 9, 2026, 4:00 PM EDT
12.43
+0.01 (0.08%)
After-hours: Oct 9, 2026, 7:30 PM EDT
LifeStance Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 12.04 | 12.46 | 12.03 | 12.42 | 12.42 | 2.99% | 1,799,510 |
| Oct 8, 2026 | 12.02 | 12.16 | 11.86 | 12.06 | 12.06 | -0.41% | 2,008,065 |
| Oct 7, 2026 | 11.99 | 12.30 | 11.96 | 12.11 | 12.11 | -0.08% | 3,477,889 |
| Oct 6, 2026 | 12.20 | 12.32 | 11.92 | 12.12 | 12.12 | -0.82% | 2,304,016 |
| Oct 5, 2026 | 11.86 | 12.24 | 11.83 | 12.22 | 12.22 | 3.30% | 3,232,161 |
| Oct 2, 2026 | 11.91 | 12.08 | 11.47 | 11.83 | 11.83 | -0.67% | 3,771,927 |
| Oct 1, 2026 | 12.04 | 12.25 | 11.84 | 11.91 | 11.91 | -1.00% | 3,708,870 |
| Sep 30, 2026 | 11.85 | 12.17 | 11.85 | 12.03 | 12.03 | 1.18% | 3,292,409 |
| Sep 29, 2026 | 11.85 | 11.90 | 11.60 | 11.89 | 11.89 | 0.42% | 3,451,817 |
| Sep 28, 2026 | 11.77 | 11.99 | 11.70 | 11.84 | 11.84 | - | 3,043,438 |
| Sep 25, 2026 | 11.77 | 12.05 | 11.76 | 11.84 | 11.84 | 0.34% | 7,827,714 |
| Sep 24, 2026 | 12.13 | 12.17 | 11.78 | 11.80 | 11.80 | -2.32% | 4,255,934 |
| Sep 23, 2026 | 12.50 | 12.51 | 11.75 | 12.08 | 12.08 | -3.75% | 7,615,329 |
| Sep 22, 2026 | 12.69 | 12.91 | 12.52 | 12.55 | 12.55 | -0.95% | 4,044,587 |
| Sep 21, 2026 | 12.56 | 12.72 | 12.40 | 12.67 | 12.67 | 0.80% | 3,312,996 |
| Sep 18, 2026 | 12.51 | 12.62 | 12.33 | 12.57 | 12.57 | -0.32% | 17,910,867 |
| Sep 17, 2026 | 12.82 | 13.11 | 12.59 | 12.61 | 12.61 | -1.41% | 7,351,330 |
| Sep 16, 2026 | 13.01 | 13.36 | 12.76 | 12.79 | 12.79 | -2.07% | 5,250,068 |
| Sep 15, 2026 | 13.32 | 13.34 | 12.71 | 13.06 | 13.06 | -2.39% | 6,433,257 |
| Sep 14, 2026 | 13.05 | 13.56 | 13.05 | 13.38 | 13.38 | 3.16% | 5,241,266 |
| Sep 11, 2026 | 13.05 | 13.28 | 12.94 | 12.97 | 12.97 | -0.23% | 7,055,616 |
| Sep 10, 2026 | 12.60 | 13.27 | 12.60 | 13.00 | 13.00 | 3.01% | 5,941,493 |
| Sep 9, 2026 | 12.61 | 12.83 | 12.38 | 12.62 | 12.62 | -1.41% | 12,517,819 |
| Sep 8, 2026 | 12.61 | 12.91 | 12.49 | 12.80 | 12.80 | 0.55% | 3,073,001 |
| Sep 4, 2026 | 12.85 | 12.98 | 12.54 | 12.73 | 12.73 | -0.78% | 2,043,808 |
| Sep 3, 2026 | 12.88 | 13.09 | 12.76 | 12.83 | 12.83 | -0.47% | 4,197,478 |
| Sep 2, 2026 | 12.74 | 13.15 | 12.74 | 12.89 | 12.89 | 2.30% | 3,922,029 |
| Sep 1, 2026 | 12.27 | 12.76 | 12.27 | 12.60 | 12.60 | 1.94% | 3,465,906 |
| Aug 31, 2026 | 12.23 | 12.41 | 12.04 | 12.36 | 12.36 | 0.41% | 3,446,294 |
| Aug 28, 2026 | 12.31 | 12.59 | 12.24 | 12.31 | 12.31 | 0.08% | 4,045,646 |
| Aug 27, 2026 | 12.19 | 12.49 | 12.10 | 12.30 | 12.30 | 1.23% | 2,960,734 |
| Aug 26, 2026 | 12.21 | 12.48 | 12.01 | 12.15 | 12.15 | -1.06% | 4,432,493 |
| Aug 25, 2026 | 12.19 | 12.30 | 11.92 | 12.28 | 12.28 | 0.99% | 3,623,953 |
| Aug 24, 2026 | 12.37 | 12.66 | 12.11 | 12.16 | 12.16 | -2.49% | 2,722,682 |
| Aug 21, 2026 | 12.65 | 12.72 | 12.41 | 12.47 | 12.47 | -1.42% | 2,616,853 |
| Aug 20, 2026 | 12.70 | 12.97 | 12.61 | 12.65 | 12.65 | -1.40% | 2,312,712 |
| Aug 19, 2026 | 12.70 | 12.85 | 12.43 | 12.83 | 12.83 | 3.80% | 2,637,656 |
| Aug 18, 2026 | 12.64 | 12.75 | 12.33 | 12.36 | 12.36 | -1.51% | 3,517,040 |
| Aug 17, 2026 | 12.41 | 12.67 | 12.23 | 12.55 | 12.55 | 1.05% | 3,451,349 |
| Aug 14, 2026 | 12.28 | 12.76 | 12.22 | 12.42 | 12.42 | 1.64% | 5,186,704 |
| Aug 13, 2026 | 12.11 | 12.40 | 12.02 | 12.22 | 12.22 | -0.08% | 5,043,127 |
| Aug 12, 2026 | 11.56 | 12.25 | 11.43 | 12.23 | 12.23 | 6.35% | 6,280,353 |
| Aug 11, 2026 | 11.79 | 11.93 | 11.36 | 11.50 | 11.50 | -3.36% | 6,454,667 |
| Aug 10, 2026 | 10.85 | 12.43 | 10.85 | 11.90 | 11.90 | 9.78% | 10,564,467 |
| Aug 7, 2026 | 10.90 | 10.98 | 10.52 | 10.84 | 10.84 | 1.69% | 3,793,299 |
| Aug 6, 2026 | 10.99 | 10.99 | 10.08 | 10.66 | 10.66 | 2.80% | 9,143,149 |
| Aug 5, 2026 | 10.36 | 10.57 | 10.08 | 10.37 | 10.37 | 1.07% | 4,363,758 |
| Aug 4, 2026 | 10.54 | 10.60 | 10.21 | 10.26 | 10.26 | -2.66% | 3,584,908 |
| Aug 3, 2026 | 10.63 | 10.80 | 10.47 | 10.54 | 10.54 | 0.57% | 3,422,858 |
| Jul 31, 2026 | 10.70 | 10.85 | 10.47 | 10.48 | 10.48 | -2.42% | 2,524,965 |