LifeStance Health Group, Inc. (LFST)
NASDAQ: LFST · Real-Time Price · USD
5.85
+0.12 (2.09%)
At close: May 12, 2025, 4:00 PM
5.97
+0.12 (2.05%)
After-hours: May 12, 2025, 5:52 PM EDT
LifeStance Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 6.88 | 6.95 | 6.78 | 6.82 | 6.82 | -0.44% | 907,723 |
| Apr 14, 2025 | 6.93 | 6.93 | 6.78 | 6.85 | 6.85 | 0.15% | 1,178,842 |
| Apr 11, 2025 | 6.77 | 6.92 | 6.67 | 6.84 | 6.84 | 1.03% | 1,837,012 |
| Apr 10, 2025 | 6.87 | 6.93 | 6.60 | 6.77 | 6.77 | -2.03% | 2,573,754 |
| Apr 9, 2025 | 6.52 | 7.02 | 6.51 | 6.91 | 6.91 | 5.82% | 3,323,241 |
| Apr 8, 2025 | 6.75 | 7.00 | 6.51 | 6.53 | 6.53 | 0.31% | 3,325,308 |
| Apr 7, 2025 | 6.43 | 6.73 | 6.25 | 6.51 | 6.51 | -1.96% | 2,577,754 |
| Apr 4, 2025 | 6.59 | 6.76 | 6.46 | 6.64 | 6.64 | -1.48% | 2,298,738 |
| Apr 3, 2025 | 6.49 | 6.78 | 6.48 | 6.74 | 6.74 | 1.66% | 2,052,567 |
| Apr 2, 2025 | 6.58 | 6.71 | 6.53 | 6.63 | 6.63 | - | 1,599,691 |
| Apr 1, 2025 | 6.63 | 6.80 | 6.56 | 6.63 | 6.63 | -0.45% | 1,254,606 |
| Mar 31, 2025 | 6.65 | 6.68 | 6.57 | 6.66 | 6.66 | -0.60% | 1,372,790 |
| Mar 28, 2025 | 6.75 | 6.81 | 6.54 | 6.70 | 6.70 | -1.03% | 1,306,616 |
| Mar 27, 2025 | 6.60 | 6.77 | 6.52 | 6.77 | 6.77 | 2.58% | 2,114,456 |
| Mar 26, 2025 | 6.79 | 6.80 | 6.58 | 6.60 | 6.60 | -2.51% | 2,511,374 |
| Mar 25, 2025 | 6.80 | 6.91 | 6.70 | 6.77 | 6.77 | 0.15% | 3,055,067 |
| Mar 24, 2025 | 6.95 | 7.08 | 6.69 | 6.76 | 6.76 | -1.31% | 2,208,658 |
| Mar 21, 2025 | 6.79 | 6.89 | 6.71 | 6.85 | 6.85 | 0.44% | 3,135,738 |
| Mar 20, 2025 | 6.78 | 6.92 | 6.77 | 6.82 | 6.82 | 0.15% | 1,724,611 |
| Mar 19, 2025 | 6.73 | 6.85 | 6.65 | 6.81 | 6.81 | 1.04% | 3,238,986 |
| Mar 18, 2025 | 6.85 | 6.89 | 6.71 | 6.74 | 6.74 | -2.18% | 2,300,220 |
| Mar 17, 2025 | 6.86 | 7.01 | 6.76 | 6.89 | 6.89 | -0.43% | 2,874,916 |
| Mar 14, 2025 | 7.01 | 7.18 | 6.91 | 6.92 | 6.92 | -1.00% | 1,700,442 |
| Mar 13, 2025 | 6.86 | 7.01 | 6.78 | 6.99 | 6.99 | 2.04% | 1,382,079 |
| Mar 12, 2025 | 7.01 | 7.03 | 6.82 | 6.85 | 6.85 | -1.44% | 1,225,148 |
| Mar 11, 2025 | 7.12 | 7.15 | 6.87 | 6.95 | 6.95 | -2.25% | 3,155,801 |
| Mar 10, 2025 | 7.44 | 7.58 | 7.07 | 7.11 | 7.11 | -6.32% | 3,070,361 |
| Mar 7, 2025 | 7.80 | 7.85 | 7.50 | 7.59 | 7.59 | -3.68% | 1,430,610 |
| Mar 6, 2025 | 8.07 | 8.10 | 7.73 | 7.88 | 7.88 | -3.43% | 1,808,663 |
| Mar 5, 2025 | 7.98 | 8.30 | 7.97 | 8.16 | 8.16 | 1.75% | 3,350,039 |
| Mar 4, 2025 | 7.90 | 8.08 | 7.77 | 8.02 | 8.02 | 1.39% | 2,835,894 |
| Mar 3, 2025 | 7.83 | 8.02 | 7.82 | 7.91 | 7.91 | 1.54% | 2,187,247 |