LifeStance Health Group, Inc. (LFST)
NASDAQ: LFST · Real-Time Price · USD
12.36
+0.05 (0.41%)
At close: Aug 31, 2026, 4:00 PM EDT
12.29
-0.07 (-0.57%)
After-hours: Aug 31, 2026, 4:17 PM EDT
LifeStance Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 12.23 | 12.41 | 12.04 | 12.36 | - | 0.41% | 3,428,862 |
| Aug 28, 2026 | 12.31 | 12.59 | 12.24 | 12.31 | 12.31 | 0.08% | 4,000,110 |
| Aug 27, 2026 | 12.19 | 12.49 | 12.10 | 12.30 | 12.30 | 1.23% | 2,821,702 |
| Aug 26, 2026 | 12.21 | 12.48 | 12.01 | 12.15 | 12.15 | -1.06% | 4,283,789 |
| Aug 25, 2026 | 12.19 | 12.30 | 11.92 | 12.28 | 12.28 | 0.99% | 3,620,097 |
| Aug 24, 2026 | 12.37 | 12.66 | 12.11 | 12.16 | 12.16 | -2.49% | 2,722,681 |
| Aug 21, 2026 | 12.65 | 12.72 | 12.41 | 12.47 | 12.47 | -1.42% | 2,615,437 |
| Aug 20, 2026 | 12.70 | 12.97 | 12.61 | 12.65 | 12.65 | -1.40% | 2,310,489 |
| Aug 19, 2026 | 12.70 | 12.85 | 12.43 | 12.83 | 12.83 | 3.80% | 2,637,474 |
| Aug 18, 2026 | 12.64 | 12.75 | 12.33 | 12.36 | 12.36 | -1.51% | 3,506,635 |
| Aug 17, 2026 | 12.41 | 12.67 | 12.23 | 12.55 | 12.55 | 1.05% | 3,451,342 |
| Aug 14, 2026 | 12.28 | 12.76 | 12.22 | 12.42 | 12.42 | 1.64% | 5,006,438 |
| Aug 13, 2026 | 12.11 | 12.40 | 12.02 | 12.22 | 12.22 | -0.08% | 5,042,404 |
| Aug 12, 2026 | 11.56 | 12.25 | 11.43 | 12.23 | 12.23 | 6.35% | 5,602,595 |
| Aug 11, 2026 | 11.79 | 11.93 | 11.36 | 11.50 | 11.50 | -3.36% | 5,814,411 |
| Aug 10, 2026 | 10.85 | 12.43 | 10.85 | 11.90 | 11.90 | 9.78% | 10,561,449 |
| Aug 7, 2026 | 10.90 | 10.98 | 10.52 | 10.84 | 10.84 | 1.69% | 3,792,527 |
| Aug 6, 2026 | 10.99 | 10.99 | 10.08 | 10.66 | 10.66 | 2.80% | 9,142,685 |
| Aug 5, 2026 | 10.36 | 10.57 | 10.08 | 10.37 | 10.37 | 1.07% | 4,359,270 |
| Aug 4, 2026 | 10.54 | 10.60 | 10.21 | 10.26 | 10.26 | -2.66% | 3,344,819 |
| Aug 3, 2026 | 10.63 | 10.80 | 10.47 | 10.54 | 10.54 | 0.57% | 3,422,826 |
| Jul 31, 2026 | 10.70 | 10.85 | 10.47 | 10.48 | 10.48 | -2.42% | 2,524,716 |
| Jul 30, 2026 | 10.86 | 10.86 | 10.59 | 10.74 | 10.74 | -1.10% | 1,903,066 |
| Jul 29, 2026 | 11.22 | 11.33 | 10.84 | 10.86 | 10.86 | -3.38% | 2,829,066 |
| Jul 28, 2026 | 10.98 | 11.25 | 10.69 | 11.24 | 11.24 | 3.31% | 2,114,441 |
| Jul 27, 2026 | 10.86 | 11.10 | 10.85 | 10.88 | 10.88 | -0.18% | 1,910,588 |
| Jul 24, 2026 | 11.16 | 11.29 | 10.87 | 10.90 | 10.90 | 0.83% | 1,842,013 |
| Jul 23, 2026 | 10.88 | 11.02 | 10.74 | 10.81 | 10.81 | -1.82% | 1,800,396 |
| Jul 22, 2026 | 11.41 | 11.49 | 10.95 | 11.01 | 11.01 | -3.84% | 2,163,929 |
| 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 |