LifeStance Health Group, Inc. (LFST)
NASDAQ: LFST · Real-Time Price · USD
11.14
-0.31 (-2.75%)
Jul 22, 2026, 11:51 AM EDT - Market open
LifeStance Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 11.41 | 11.49 | 11.12 | 11.13 | - | -2.79% | 523,243 |
| Jul 21, 2026 | 11.37 | 11.64 | 11.31 | 11.45 | 11.45 | 0.97% | 2,793,327 |
| Jul 20, 2026 | 11.56 | 11.76 | 11.33 | 11.34 | 11.34 | -2.07% | 2,221,862 |
| Jul 17, 2026 | 11.14 | 11.68 | 11.14 | 11.58 | 11.58 | 2.57% | 4,265,002 |
| Jul 16, 2026 | 11.28 | 11.48 | 11.09 | 11.29 | 11.29 | 2.92% | 6,770,414 |
| Jul 15, 2026 | 10.76 | 11.10 | 10.58 | 10.97 | 10.97 | 1.67% | 2,950,294 |
| Jul 14, 2026 | 10.79 | 10.83 | 10.60 | 10.79 | 10.79 | -0.83% | 2,984,658 |
| Jul 13, 2026 | 10.76 | 10.93 | 10.73 | 10.88 | 10.88 | 1.63% | 2,377,673 |
| Jul 10, 2026 | 10.75 | 10.88 | 10.59 | 10.71 | 10.71 | -0.88% | 2,875,062 |
| Jul 9, 2026 | 10.48 | 10.86 | 10.46 | 10.80 | 10.80 | 2.96% | 2,573,140 |
| Jul 8, 2026 | 10.75 | 10.81 | 10.40 | 10.49 | 10.49 | -3.76% | 4,487,820 |
| Jul 7, 2026 | 10.99 | 11.11 | 10.79 | 10.90 | 10.90 | -0.82% | 2,921,872 |
| Jul 6, 2026 | 11.27 | 11.51 | 10.97 | 10.99 | 10.99 | -2.48% | 4,406,643 |
| Jul 2, 2026 | 11.58 | 11.62 | 11.20 | 11.27 | 11.27 | -1.40% | 5,079,649 |
| Jul 1, 2026 | 10.71 | 11.48 | 10.71 | 11.43 | 11.43 | 6.72% | 4,944,785 |
| Jun 30, 2026 | 10.33 | 10.89 | 10.32 | 10.71 | 10.71 | 3.58% | 3,821,408 |
| Jun 29, 2026 | 10.28 | 10.63 | 10.14 | 10.34 | 10.34 | 0.58% | 4,778,720 |
| Jun 26, 2026 | 9.86 | 10.30 | 9.80 | 10.28 | 10.28 | 4.05% | 14,419,399 |
| Jun 25, 2026 | 9.61 | 10.00 | 9.57 | 9.88 | 9.88 | 2.38% | 3,359,228 |
| Jun 24, 2026 | 9.56 | 9.86 | 9.50 | 9.65 | 9.65 | 2.22% | 3,438,289 |
| Jun 23, 2026 | 9.13 | 9.54 | 9.12 | 9.44 | 9.44 | 2.55% | 2,933,506 |
| Jun 22, 2026 | 8.98 | 9.29 | 8.97 | 9.21 | 9.21 | 2.51% | 4,841,228 |
| Jun 18, 2026 | 8.63 | 9.11 | 8.61 | 8.98 | 8.98 | 4.30% | 6,914,939 |
| Jun 17, 2026 | 8.59 | 8.82 | 8.53 | 8.61 | 8.61 | -0.12% | 2,688,870 |
| Jun 16, 2026 | 8.57 | 8.73 | 8.56 | 8.62 | 8.62 | 0.35% | 2,274,504 |
| Jun 15, 2026 | 8.51 | 8.61 | 8.36 | 8.59 | 8.59 | 1.06% | 2,225,996 |
| Jun 12, 2026 | 8.60 | 8.62 | 8.41 | 8.50 | 8.50 | -1.28% | 2,788,323 |
| Jun 11, 2026 | 7.88 | 8.61 | 7.83 | 8.61 | 8.61 | 9.54% | 6,073,108 |
| Jun 10, 2026 | 7.65 | 7.89 | 7.65 | 7.86 | 7.86 | 2.61% | 2,129,865 |
| Jun 9, 2026 | 7.42 | 7.66 | 7.41 | 7.66 | 7.66 | 4.36% | 1,936,548 |
| Jun 8, 2026 | 7.41 | 7.49 | 7.29 | 7.34 | 7.34 | -0.94% | 2,109,579 |
| Jun 5, 2026 | 7.56 | 7.64 | 7.36 | 7.41 | 7.41 | -3.01% | 1,924,025 |
| Jun 4, 2026 | 7.58 | 7.86 | 7.57 | 7.64 | 7.64 | 1.87% | 1,652,129 |
| Jun 3, 2026 | 7.74 | 7.80 | 7.45 | 7.50 | 7.50 | -3.35% | 1,962,356 |
| Jun 2, 2026 | 7.91 | 7.98 | 7.76 | 7.76 | 7.76 | -2.27% | 2,153,081 |
| Jun 1, 2026 | 7.72 | 7.95 | 7.67 | 7.94 | 7.94 | 2.98% | 2,221,721 |
| May 29, 2026 | 7.81 | 7.89 | 7.69 | 7.71 | 7.71 | -1.28% | 2,588,901 |
| May 28, 2026 | 7.60 | 7.82 | 7.59 | 7.81 | 7.81 | 2.63% | 2,219,161 |
| May 27, 2026 | 7.57 | 7.64 | 7.47 | 7.61 | 7.61 | 0.53% | 3,068,585 |
| May 26, 2026 | 7.42 | 7.61 | 7.41 | 7.57 | 7.57 | 2.44% | 2,923,582 |
| May 22, 2026 | 7.46 | 7.46 | 7.24 | 7.39 | 7.39 | -0.94% | 3,233,866 |
| May 21, 2026 | 7.67 | 7.67 | 7.43 | 7.46 | 7.46 | -2.86% | 2,055,134 |
| May 20, 2026 | 7.73 | 7.81 | 7.57 | 7.68 | 7.68 | -0.65% | 3,421,594 |
| May 19, 2026 | 7.87 | 7.90 | 7.70 | 7.73 | 7.73 | -0.90% | 3,430,552 |
| May 18, 2026 | 7.64 | 7.84 | 7.63 | 7.80 | 7.80 | 1.96% | 3,603,888 |
| 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 |