LifeStance Health Group, Inc. (LFST)
NASDAQ: LFST · Real-Time Price · USD
5.15
+0.07 (1.38%)
Jun 27, 2025, 4:00 PM - Market closed
LifeStance Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 5.93 | 5.96 | 5.76 | 5.88 | 5.88 | -1.01% | 1,793,898 |
| May 30, 2025 | 5.91 | 6.00 | 5.86 | 5.94 | 5.94 | 0.51% | 1,492,748 |
| May 29, 2025 | 6.06 | 6.12 | 5.88 | 5.91 | 5.91 | -2.15% | 2,731,155 |
| May 28, 2025 | 6.08 | 6.18 | 5.94 | 6.04 | 6.04 | -0.33% | 2,398,467 |
| May 27, 2025 | 6.10 | 6.11 | 5.69 | 6.06 | 6.06 | 10.38% | 3,801,051 |
| May 23, 2025 | 5.58 | 5.59 | 5.47 | 5.49 | 5.49 | -2.49% | 1,952,338 |
| May 22, 2025 | 5.63 | 5.67 | 5.61 | 5.63 | 5.63 | -0.71% | 1,182,910 |
| May 21, 2025 | 5.77 | 5.85 | 5.66 | 5.67 | 5.67 | -2.74% | 1,149,933 |
| May 20, 2025 | 5.84 | 5.91 | 5.74 | 5.83 | 5.83 | -0.17% | 1,210,066 |
| May 19, 2025 | 5.80 | 5.90 | 5.79 | 5.84 | 5.84 | - | 1,007,862 |
| May 16, 2025 | 5.78 | 5.87 | 5.75 | 5.84 | 5.84 | 0.86% | 1,259,194 |
| May 15, 2025 | 5.72 | 5.80 | 5.60 | 5.79 | 5.79 | 0.87% | 1,939,846 |
| May 14, 2025 | 5.85 | 5.88 | 5.71 | 5.74 | 5.74 | -2.21% | 1,622,667 |
| May 13, 2025 | 5.83 | 6.00 | 5.74 | 5.87 | 5.87 | 0.34% | 2,026,303 |
| May 12, 2025 | 5.79 | 5.90 | 5.61 | 5.85 | 5.85 | 2.09% | 2,204,167 |
| May 9, 2025 | 5.80 | 5.80 | 5.66 | 5.73 | 5.73 | -1.38% | 2,860,646 |
| May 8, 2025 | 5.56 | 5.86 | 5.56 | 5.81 | 5.81 | 5.44% | 2,882,208 |
| May 7, 2025 | 6.14 | 6.29 | 5.39 | 5.51 | 5.51 | -15.88% | 3,846,194 |
| May 6, 2025 | 6.57 | 6.64 | 6.48 | 6.55 | 6.55 | -1.06% | 1,989,752 |
| May 5, 2025 | 6.75 | 6.78 | 6.60 | 6.62 | 6.62 | -2.65% | 1,228,312 |
| May 2, 2025 | 6.58 | 6.87 | 6.58 | 6.80 | 6.80 | 4.29% | 1,539,985 |
| May 1, 2025 | 6.57 | 6.60 | 6.45 | 6.52 | 6.52 | -0.76% | 944,336 |
| Apr 30, 2025 | 6.50 | 6.60 | 6.43 | 6.57 | 6.57 | 0.15% | 752,871 |
| Apr 29, 2025 | 6.53 | 6.61 | 6.49 | 6.56 | 6.56 | 0.46% | 856,600 |
| Apr 28, 2025 | 6.54 | 6.60 | 6.44 | 6.53 | 6.53 | - | 1,178,002 |
| Apr 25, 2025 | 6.46 | 6.54 | 6.39 | 6.53 | 6.53 | 0.62% | 934,060 |
| Apr 24, 2025 | 6.37 | 6.50 | 6.31 | 6.49 | 6.49 | 1.88% | 1,336,839 |
| Apr 23, 2025 | 6.21 | 6.45 | 6.21 | 6.37 | 6.37 | 3.92% | 1,383,801 |
| Apr 22, 2025 | 6.21 | 6.22 | 6.03 | 6.13 | 6.13 | -0.49% | 1,307,002 |
| Apr 21, 2025 | 6.67 | 6.74 | 6.13 | 6.16 | 6.16 | -8.06% | 1,538,674 |
| Apr 17, 2025 | 6.69 | 6.74 | 6.57 | 6.70 | 6.70 | -0.15% | 1,092,126 |
| Apr 16, 2025 | 6.82 | 6.86 | 6.63 | 6.71 | 6.71 | -1.61% | 855,329 |