LifeStance Health Group, Inc. (LFST)

NASDAQ: LFST · Real-Time Price · USD

13.40

-0.24 (-1.76%)

At close: Oct 30, 2026, 4:00 PM EDT

13.71

+0.31 (2.31%)

After-hours: Oct 30, 2026, 7:52 PM EDT

LifeStance Health Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.64	13.76	13.27	13.40	13.40	-1.72%	2,298,686
Oct 29, 2026	13.46	13.65	13.32	13.64	13.64	1.83%	2,470,381
Oct 28, 2026	13.05	13.63	13.05	13.39	13.39	2.21%	4,274,679
Oct 27, 2026	13.12	13.25	12.94	13.10	13.10	0.31%	3,164,963
Oct 26, 2026	12.93	13.20	12.82	13.06	13.06	1.01%	3,524,588
Oct 23, 2026	12.55	12.95	12.42	12.93	12.93	2.95%	2,983,052
Oct 22, 2026	12.30	12.63	12.17	12.56	12.56	1.87%	4,163,096
Oct 21, 2026	12.13	12.40	12.01	12.33	12.33	0.90%	3,554,501
Oct 20, 2026	11.94	12.32	11.81	12.22	12.22	3.82%	1,960,716
Oct 19, 2026	11.74	11.92	11.69	11.77	11.77	0.26%	3,653,169
Oct 16, 2026	12.45	12.49	11.68	11.74	11.74	-5.09%	2,824,866
Oct 15, 2026	12.53	12.62	12.32	12.37	12.37	-1.20%	3,535,914
Oct 14, 2026	12.20	12.53	12.16	12.52	12.52	1.62%	3,444,661
Oct 13, 2026	12.51	12.68	12.29	12.32	12.32	-1.28%	1,858,223
Oct 12, 2026	12.45	12.54	12.38	12.48	12.48	0.48%	2,192,902
Oct 9, 2026	12.04	12.46	12.03	12.42	12.42	2.99%	1,799,526
Oct 8, 2026	12.02	12.16	11.86	12.06	12.06	-0.41%	2,356,699
Oct 7, 2026	11.99	12.30	11.96	12.11	12.11	-0.08%	3,652,959
Oct 6, 2026	12.20	12.32	11.92	12.12	12.12	-0.82%	2,496,318
Oct 5, 2026	11.86	12.24	11.83	12.22	12.22	3.30%	3,232,274
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