LifeStance Health Group, Inc. (LFST)
NASDAQ: LFST · Real-Time Price · USD
5.17
+0.51 (10.94%)
At close: Aug 13, 2025, 4:00 PM
5.10
-0.07 (-1.35%)
Pre-market: Aug 14, 2025, 9:13 AM EDT
LifeStance Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.97 | 5.18 | 4.92 | 5.17 | 5.17 | 10.94% | 6,719,030 |
| Aug 12, 2025 | 4.60 | 4.73 | 4.52 | 4.66 | 4.66 | 1.97% | 3,059,566 |
| Aug 11, 2025 | 4.39 | 4.63 | 4.39 | 4.57 | 4.57 | 4.58% | 4,033,574 |
| Aug 8, 2025 | 3.93 | 4.39 | 3.90 | 4.37 | 4.37 | 13.21% | 7,390,665 |
| Aug 7, 2025 | 4.04 | 4.18 | 3.81 | 3.86 | 3.86 | -1.03% | 5,051,149 |
| Aug 6, 2025 | 3.88 | 3.95 | 3.85 | 3.90 | 3.90 | 0.26% | 2,025,937 |
| Aug 5, 2025 | 3.89 | 3.94 | 3.87 | 3.89 | 3.89 | -0.26% | 1,948,299 |
| Aug 4, 2025 | 3.80 | 3.94 | 3.79 | 3.90 | 3.90 | 2.90% | 1,939,214 |
| Aug 1, 2025 | 3.95 | 3.95 | 3.74 | 3.79 | 3.79 | -4.77% | 2,008,495 |
| Jul 31, 2025 | 4.18 | 4.19 | 3.96 | 3.98 | 3.98 | -5.91% | 2,234,145 |
| Jul 30, 2025 | 4.13 | 4.28 | 4.08 | 4.23 | 4.23 | 2.42% | 1,952,225 |
| Jul 29, 2025 | 4.15 | 4.19 | 4.09 | 4.13 | 4.13 | -0.96% | 2,310,403 |
| Jul 28, 2025 | 4.16 | 4.23 | 4.14 | 4.17 | 4.17 | 0.72% | 1,568,705 |
| Jul 25, 2025 | 4.19 | 4.20 | 4.10 | 4.14 | 4.14 | - | 1,831,257 |
| Jul 24, 2025 | 4.25 | 4.27 | 4.09 | 4.14 | 4.14 | -3.04% | 2,307,138 |
| Jul 23, 2025 | 4.23 | 4.30 | 4.18 | 4.27 | 4.27 | 1.67% | 2,193,483 |
| Jul 22, 2025 | 4.17 | 4.32 | 4.16 | 4.20 | 4.20 | 0.72% | 4,366,261 |
| Jul 21, 2025 | 4.24 | 4.26 | 4.12 | 4.17 | 4.17 | -1.18% | 2,043,132 |
| Jul 18, 2025 | 4.45 | 4.45 | 4.22 | 4.22 | 4.22 | -4.52% | 2,156,850 |
| Jul 17, 2025 | 4.40 | 4.51 | 4.39 | 4.42 | 4.42 | 0.45% | 2,955,333 |
| Jul 16, 2025 | 4.40 | 4.46 | 4.33 | 4.40 | 4.40 | - | 2,059,645 |
| Jul 15, 2025 | 4.56 | 4.60 | 4.37 | 4.40 | 4.40 | -3.72% | 2,506,821 |
| Jul 14, 2025 | 4.49 | 4.60 | 4.42 | 4.57 | 4.57 | 1.33% | 2,529,063 |
| Jul 11, 2025 | 4.67 | 4.73 | 4.47 | 4.51 | 4.51 | -4.65% | 3,464,507 |
| Jul 10, 2025 | 4.72 | 4.88 | 4.64 | 4.73 | 4.73 | -0.42% | 3,510,403 |
| Jul 9, 2025 | 4.74 | 4.79 | 4.61 | 4.75 | 4.75 | 0.42% | 1,580,995 |
| Jul 8, 2025 | 4.68 | 4.80 | 4.65 | 4.73 | 4.73 | 1.18% | 2,728,832 |
| Jul 7, 2025 | 4.76 | 4.80 | 4.65 | 4.68 | 4.68 | -2.40% | 2,060,591 |
| Jul 3, 2025 | 4.77 | 4.83 | 4.72 | 4.79 | 4.79 | 0.31% | 1,379,650 |
| Jul 2, 2025 | 4.98 | 4.98 | 4.70 | 4.78 | 4.78 | -4.31% | 3,083,158 |
| Jul 1, 2025 | 5.12 | 5.17 | 4.98 | 4.99 | 4.99 | -3.48% | 1,757,348 |
| Jun 30, 2025 | 5.21 | 5.26 | 5.06 | 5.17 | 5.17 | 0.39% | 2,463,094 |
| Jun 27, 2025 | 5.07 | 5.19 | 5.02 | 5.15 | 5.15 | 1.38% | 5,233,793 |
| Jun 26, 2025 | 4.95 | 5.10 | 4.94 | 5.08 | 5.08 | 2.63% | 1,994,777 |
| Jun 25, 2025 | 5.08 | 5.09 | 4.92 | 4.95 | 4.95 | -2.56% | 1,638,705 |
| Jun 24, 2025 | 5.00 | 5.13 | 4.87 | 5.08 | 5.08 | 2.42% | 3,234,362 |
| Jun 23, 2025 | 4.81 | 5.01 | 4.76 | 4.96 | 4.96 | 2.69% | 3,263,876 |
| Jun 20, 2025 | 4.96 | 5.01 | 4.76 | 4.83 | 4.83 | -2.03% | 2,696,468 |
| Jun 18, 2025 | 5.02 | 5.09 | 4.87 | 4.93 | 4.93 | -2.18% | 3,077,134 |
| Jun 17, 2025 | 5.12 | 5.15 | 5.02 | 5.04 | 5.04 | -2.51% | 1,620,210 |
| Jun 16, 2025 | 5.25 | 5.32 | 5.16 | 5.17 | 5.17 | -1.71% | 2,064,278 |
| Jun 13, 2025 | 5.34 | 5.39 | 5.24 | 5.26 | 5.26 | -2.95% | 1,265,582 |
| Jun 12, 2025 | 5.59 | 5.59 | 5.40 | 5.42 | 5.42 | -3.21% | 1,827,501 |
| Jun 11, 2025 | 5.71 | 5.79 | 5.57 | 5.60 | 5.60 | -2.10% | 2,030,970 |
| Jun 10, 2025 | 5.87 | 5.93 | 5.71 | 5.72 | 5.72 | -2.72% | 1,264,959 |
| Jun 9, 2025 | 5.87 | 6.03 | 5.78 | 5.88 | 5.88 | 0.68% | 1,692,967 |
| Jun 6, 2025 | 5.97 | 6.01 | 5.80 | 5.84 | 5.84 | -1.52% | 923,460 |
| Jun 5, 2025 | 5.94 | 6.01 | 5.88 | 5.93 | 5.93 | -0.34% | 1,350,283 |
| Jun 4, 2025 | 5.96 | 6.01 | 5.89 | 5.95 | 5.95 | -0.17% | 1,336,217 |
| Jun 3, 2025 | 5.84 | 6.05 | 5.79 | 5.96 | 5.96 | 1.36% | 1,863,712 |