LifeStance Health Group, Inc. (LFST)
NASDAQ: LFST · Real-Time Price · USD
12.57
-0.04 (-0.32%)
At close: Sep 18, 2026, 4:00 PM EDT
12.75
+0.18 (1.43%)
After-hours: Sep 18, 2026, 7:53 PM EDT
LifeStance Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 12.51 | 12.62 | 12.33 | 12.57 | 12.57 | -0.32% | 17,910,859 |
| 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 |
| Jul 30, 2026 | 10.86 | 10.86 | 10.59 | 10.74 | 10.74 | -1.10% | 1,903,069 |
| Jul 29, 2026 | 11.22 | 11.33 | 10.84 | 10.86 | 10.86 | -3.38% | 2,829,744 |
| Jul 28, 2026 | 10.98 | 11.25 | 10.69 | 11.24 | 11.24 | 3.31% | 2,114,691 |
| Jul 27, 2026 | 10.86 | 11.10 | 10.85 | 10.88 | 10.88 | -0.18% | 1,910,594 |
| Jul 24, 2026 | 11.16 | 11.29 | 10.87 | 10.90 | 10.90 | 0.83% | 1,842,057 |
| Jul 23, 2026 | 10.88 | 11.02 | 10.74 | 10.81 | 10.81 | -1.82% | 1,800,419 |
| Jul 22, 2026 | 11.41 | 11.49 | 10.95 | 11.01 | 11.01 | -3.84% | 2,175,941 |
| Jul 21, 2026 | 11.37 | 11.64 | 11.31 | 11.45 | 11.45 | 0.97% | 2,793,329 |
| Jul 20, 2026 | 11.56 | 11.76 | 11.33 | 11.34 | 11.34 | -2.07% | 2,249,071 |
| Jul 17, 2026 | 11.14 | 11.68 | 11.14 | 11.58 | 11.58 | 2.57% | 4,267,251 |
| Jul 16, 2026 | 11.28 | 11.48 | 11.09 | 11.29 | 11.29 | 2.92% | 6,770,867 |
| Jul 15, 2026 | 10.76 | 11.10 | 10.58 | 10.97 | 10.97 | 1.67% | 2,969,981 |
| Jul 14, 2026 | 10.79 | 10.83 | 10.60 | 10.79 | 10.79 | -0.83% | 3,086,772 |
| Jul 13, 2026 | 10.76 | 10.93 | 10.73 | 10.88 | 10.88 | 1.63% | 2,410,862 |
| Jul 10, 2026 | 10.75 | 10.88 | 10.59 | 10.71 | 10.71 | -0.88% | 2,908,901 |