LifeStance Health Group, Inc. (LFST)
NASDAQ: LFST · Real-Time Price · USD
6.48
+0.02 (0.31%)
At close: Dec 5, 2025, 4:00 PM EST
6.60
+0.12 (1.85%)
After-hours: Dec 5, 2025, 7:53 PM EST
LifeStance Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.47 | 6.49 | 6.35 | 6.48 | 6.48 | 0.31% | 1,444,961 |
| Dec 4, 2025 | 6.40 | 6.48 | 6.30 | 6.46 | 6.46 | 0.94% | 1,131,521 |
| Dec 3, 2025 | 6.29 | 6.43 | 6.26 | 6.40 | 6.40 | 1.59% | 1,448,150 |
| Dec 2, 2025 | 6.43 | 6.43 | 6.30 | 6.30 | 6.30 | -1.72% | 1,464,476 |
| Dec 1, 2025 | 6.48 | 6.52 | 6.36 | 6.41 | 6.41 | -1.38% | 1,316,741 |
| Nov 28, 2025 | 6.60 | 6.64 | 6.50 | 6.50 | 6.50 | -0.91% | 711,303 |
| Nov 26, 2025 | 6.56 | 6.63 | 6.44 | 6.56 | 6.56 | -1.06% | 1,841,153 |
| Nov 25, 2025 | 6.51 | 6.66 | 6.47 | 6.63 | 6.63 | 2.16% | 1,739,211 |
| Nov 24, 2025 | 6.51 | 6.67 | 6.47 | 6.49 | 6.49 | 0.78% | 2,962,484 |
| Nov 21, 2025 | 6.17 | 6.51 | 6.09 | 6.44 | 6.44 | 4.21% | 1,960,720 |
| Nov 20, 2025 | 6.25 | 6.36 | 6.12 | 6.18 | 6.18 | - | 3,419,391 |
| Nov 19, 2025 | 6.25 | 6.28 | 6.05 | 6.18 | 6.18 | -0.32% | 2,079,410 |
| Nov 18, 2025 | 6.13 | 6.25 | 6.02 | 6.20 | 6.20 | -0.80% | 1,820,395 |
| Nov 17, 2025 | 6.36 | 6.44 | 6.21 | 6.25 | 6.25 | -2.34% | 1,461,624 |
| Nov 14, 2025 | 6.28 | 6.42 | 6.16 | 6.40 | 6.40 | 1.43% | 1,766,853 |
| Nov 13, 2025 | 6.50 | 6.60 | 6.30 | 6.31 | 6.31 | -2.02% | 2,467,071 |
| Nov 12, 2025 | 6.40 | 6.49 | 6.32 | 6.44 | 6.44 | -0.46% | 2,333,883 |
| Nov 11, 2025 | 6.46 | 6.50 | 6.33 | 6.47 | 6.47 | 0.62% | 1,932,719 |
| Nov 10, 2025 | 6.30 | 6.45 | 5.98 | 6.43 | 6.43 | 2.23% | 3,161,651 |
| Nov 7, 2025 | 6.37 | 6.37 | 5.87 | 6.29 | 6.29 | 0.64% | 4,308,443 |
| Nov 6, 2025 | 5.34 | 6.36 | 5.10 | 6.25 | 6.25 | 29.94% | 10,399,232 |
| Nov 5, 2025 | 4.98 | 5.06 | 4.79 | 4.81 | 4.81 | -3.41% | 3,934,051 |
| Nov 4, 2025 | 4.91 | 5.06 | 4.88 | 4.98 | 4.98 | 1.22% | 1,173,066 |
| Nov 3, 2025 | 4.90 | 4.97 | 4.77 | 4.92 | 4.92 | 0.41% | 1,530,182 |
| Oct 31, 2025 | 4.90 | 4.98 | 4.84 | 4.90 | 4.90 | -0.20% | 1,278,625 |
| Oct 30, 2025 | 4.94 | 5.04 | 4.89 | 4.91 | 4.91 | -1.41% | 1,248,099 |
| Oct 29, 2025 | 5.07 | 5.19 | 4.96 | 4.98 | 4.98 | -2.35% | 1,394,145 |
| Oct 28, 2025 | 5.15 | 5.15 | 5.01 | 5.10 | 5.10 | -0.20% | 833,447 |
| Oct 27, 2025 | 5.23 | 5.25 | 5.09 | 5.11 | 5.11 | -1.73% | 873,183 |
| Oct 24, 2025 | 5.21 | 5.22 | 5.15 | 5.20 | 5.20 | 1.17% | 1,089,948 |
| Oct 23, 2025 | 5.11 | 5.16 | 5.05 | 5.14 | 5.14 | 0.59% | 1,065,616 |
| Oct 22, 2025 | 5.14 | 5.25 | 5.08 | 5.11 | 5.11 | -1.73% | 1,230,588 |
| Oct 21, 2025 | 5.15 | 5.25 | 5.11 | 5.20 | 5.20 | 0.78% | 1,468,990 |
| Oct 20, 2025 | 5.10 | 5.24 | 5.05 | 5.16 | 5.16 | 2.38% | 1,539,570 |
| Oct 17, 2025 | 5.01 | 5.11 | 4.97 | 5.04 | 5.04 | - | 1,271,948 |
| Oct 16, 2025 | 5.22 | 5.30 | 5.02 | 5.04 | 5.04 | -2.89% | 2,197,316 |
| Oct 15, 2025 | 5.09 | 5.22 | 5.07 | 5.19 | 5.19 | 1.96% | 952,872 |
| Oct 14, 2025 | 5.04 | 5.16 | 5.02 | 5.09 | 5.09 | -0.39% | 939,295 |
| Oct 13, 2025 | 5.12 | 5.13 | 5.01 | 5.11 | 5.11 | 1.19% | 965,677 |
| Oct 10, 2025 | 5.36 | 5.40 | 5.04 | 5.05 | 5.05 | -5.78% | 1,705,817 |
| Oct 9, 2025 | 5.64 | 5.64 | 5.36 | 5.36 | 5.36 | -4.96% | 1,163,703 |
| Oct 8, 2025 | 5.55 | 5.66 | 5.46 | 5.64 | 5.64 | 1.99% | 1,264,753 |
| Oct 7, 2025 | 5.58 | 5.64 | 5.51 | 5.53 | 5.53 | -1.43% | 1,513,815 |
| Oct 6, 2025 | 5.54 | 5.72 | 5.53 | 5.61 | 5.61 | 1.81% | 2,476,704 |
| Oct 3, 2025 | 5.39 | 5.63 | 5.39 | 5.51 | 5.51 | 2.99% | 1,199,867 |
| Oct 2, 2025 | 5.44 | 5.51 | 5.27 | 5.35 | 5.35 | -1.83% | 1,035,303 |
| Oct 1, 2025 | 5.46 | 5.50 | 5.33 | 5.45 | 5.45 | -0.91% | 1,224,758 |
| Sep 30, 2025 | 5.42 | 5.52 | 5.39 | 5.50 | 5.50 | 1.48% | 1,533,230 |
| Sep 29, 2025 | 5.46 | 5.58 | 5.41 | 5.42 | 5.42 | - | 1,121,370 |
| Sep 26, 2025 | 5.25 | 5.43 | 5.23 | 5.42 | 5.42 | 3.04% | 1,276,159 |