NASDAQ : LFST
LifeStance Health Group, Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 13.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.12B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LifeStance Health Group, Inc. (LFST) closed at 13.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.5 | 13.6 | 13.18 | 13.44 | 999,960 | +0.30% |
| 2026-10-30 | 13.64 | 13.76 | 13.265 | 13.4 | 2,298,686 | -1.72% |
| 2026-10-29 | 13.46 | 13.65 | 13.32 | 13.635 | 2,470,381 | +1.83% |
| 2026-10-28 | 13.05 | 13.625 | 13.05 | 13.39 | 4,274,679 | +2.21% |
| 2026-10-27 | 13.12 | 13.25 | 12.94 | 13.1 | 3,164,963 | +0.31% |
| 2026-10-26 | 12.93 | 13.195 | 12.82 | 13.06 | 3,524,588 | +1.01% |
| 2026-10-23 | 12.55 | 12.95 | 12.415 | 12.93 | 2,983,052 | +2.95% |
| 2026-10-22 | 12.3 | 12.63 | 12.17 | 12.56 | 4,163,096 | +1.87% |
| 2026-10-21 | 12.13 | 12.4 | 12.01 | 12.33 | 3,554,501 | +0.90% |
| 2026-10-20 | 11.94 | 12.32 | 11.81 | 12.22 | 1,960,716 | +3.82% |
| 2026-10-19 | 11.74 | 11.92 | 11.69 | 11.77 | 3,653,169 | +0.26% |
| 2026-10-16 | 12.45 | 12.49 | 11.68 | 11.74 | 2,824,866 | -5.09% |
| 2026-10-15 | 12.53 | 12.616 | 12.32 | 12.37 | 3,535,914 | -1.20% |
| 2026-10-14 | 12.2 | 12.53 | 12.161 | 12.52 | 3,444,661 | +1.62% |
| 2026-10-13 | 12.51 | 12.68 | 12.29 | 12.32 | 1,858,223 | -1.28% |
| 2026-10-12 | 12.45 | 12.54 | 12.38 | 12.48 | 2,192,902 | +0.48% |
| 2026-10-09 | 12.04 | 12.46 | 12.03 | 12.42 | 1,799,526 | +2.99% |
| 2026-10-08 | 12.02 | 12.16 | 11.855 | 12.06 | 2,356,699 | -0.41% |
| 2026-10-07 | 11.99 | 12.295 | 11.96 | 12.11 | 3,652,959 | -0.08% |
| 2026-10-06 | 12.2 | 12.32 | 11.92 | 12.12 | 2,496,318 | -0.82% |
| 2026-10-05 | 11.86 | 12.24 | 11.83 | 12.22 | 3,232,274 | +3.30% |
| 2026-10-02 | 11.91 | 12.08 | 11.47 | 11.83 | 3,771,927 | -0.67% |
| 2026-10-01 | 12.04 | 12.25 | 11.835 | 11.91 | 3,708,870 | -1.00% |
| 2026-09-30 | 11.85 | 12.17 | 11.85 | 12.03 | 3,292,409 | +1.18% |
| 2026-09-29 | 11.85 | 11.9 | 11.595 | 11.89 | 3,451,817 | +0.42% |
| 2026-09-28 | 11.77 | 11.99 | 11.7 | 11.84 | 3,043,438 | +0.00% |
| 2026-09-25 | 11.77 | 12.045 | 11.76 | 11.84 | 7,827,714 | +0.34% |
| 2026-09-24 | 12.13 | 12.17 | 11.78 | 11.8 | 4,255,934 | -2.32% |
| 2026-09-23 | 12.5 | 12.51 | 11.75 | 12.08 | 7,615,329 | -3.75% |
| 2026-09-22 | 12.69 | 12.91 | 12.515 | 12.55 | 4,044,587 | -0.95% |
| 2026-09-21 | 12.56 | 12.72 | 12.4 | 12.67 | 3,312,996 | +0.80% |
| 2026-09-18 | 12.51 | 12.62 | 12.33 | 12.57 | 17,910,867 | -0.32% |
| 2026-09-17 | 12.82 | 13.11 | 12.59 | 12.61 | 7,351,330 | -1.41% |
| 2026-09-16 | 13.01 | 13.36 | 12.76 | 12.79 | 5,250,068 | -2.07% |
| 2026-09-15 | 13.32 | 13.34 | 12.705 | 13.06 | 6,433,257 | -2.39% |
| 2026-09-14 | 13.05 | 13.56 | 13.05 | 13.38 | 5,241,266 | +3.16% |
| 2026-09-11 | 13.05 | 13.28 | 12.94 | 12.97 | 7,055,616 | -0.23% |
| 2026-09-10 | 12.6 | 13.265 | 12.6 | 13 | 5,941,493 | +3.01% |
| 2026-09-09 | 12.61 | 12.825 | 12.38 | 12.62 | 12,517,819 | -1.41% |
| 2026-09-08 | 12.61 | 12.905 | 12.485 | 12.8 | 3,073,001 | +0.55% |
| 2026-09-04 | 12.85 | 12.978 | 12.54 | 12.73 | 2,043,808 | -0.78% |
| 2026-09-03 | 12.88 | 13.09 | 12.76 | 12.83 | 4,197,478 | -0.47% |
| 2026-09-02 | 12.74 | 13.15 | 12.74 | 12.89 | 3,922,029 | +2.30% |
| 2026-09-01 | 12.27 | 12.755 | 12.27 | 12.6 | 3,465,906 | +1.94% |
| 2026-08-31 | 12.23 | 12.405 | 12.042 | 12.36 | 3,446,294 | +0.41% |
| 2026-08-28 | 12.31 | 12.59 | 12.235 | 12.31 | 4,045,645 | +0.08% |
| 2026-08-27 | 12.185 | 12.485 | 12.1 | 12.3 | 2,960,734 | +1.23% |
| 2026-08-26 | 12.21 | 12.48 | 12.01 | 12.15 | 4,432,493 | -1.06% |
| 2026-08-25 | 12.19 | 12.295 | 11.915 | 12.28 | 3,623,953 | +0.99% |
| 2026-08-24 | 12.37 | 12.655 | 12.11 | 12.16 | 2,722,682 | -2.49% |
| 2026-08-21 | 12.65 | 12.72 | 12.41 | 12.47 | 2,616,853 | -1.42% |
| 2026-08-20 | 12.7 | 12.965 | 12.605 | 12.65 | 2,312,712 | -1.40% |
| 2026-08-19 | 12.7 | 12.85 | 12.43 | 12.83 | 2,637,656 | +3.80% |
| 2026-08-18 | 12.64 | 12.75 | 12.33 | 12.36 | 3,517,040 | -1.51% |
| 2026-08-17 | 12.41 | 12.665 | 12.23 | 12.55 | 3,451,349 | +1.05% |
| 2026-08-14 | 12.28 | 12.755 | 12.22 | 12.42 | 5,186,704 | +1.64% |
| 2026-08-13 | 12.11 | 12.4 | 12.02 | 12.22 | 5,043,127 | -0.08% |
| 2026-08-12 | 11.56 | 12.25 | 11.43 | 12.23 | 6,280,353 | +6.35% |
| 2026-08-11 | 11.79 | 11.93 | 11.36 | 11.5 | 6,454,667 | -3.36% |
| 2026-08-10 | 10.85 | 12.425 | 10.85 | 11.9 | 10,564,467 | +9.78% |
| 2026-08-07 | 10.9 | 10.975 | 10.52 | 10.84 | 3,793,299 | +1.69% |
| 2026-08-06 | 10.99 | 10.99 | 10.08 | 10.66 | 9,143,149 | +2.80% |
| 2026-08-05 | 10.36 | 10.565 | 10.08 | 10.37 | 4,363,758 | +1.07% |
| 2026-08-04 | 10.54 | 10.598 | 10.205 | 10.26 | 3,584,908 | -2.66% |
| 2026-08-03 | 10.63 | 10.795 | 10.47 | 10.54 | 3,422,858 | +0.57% |
| 2026-07-31 | 10.7 | 10.845 | 10.47 | 10.48 | 2,524,965 | -2.42% |
| 2026-07-30 | 10.86 | 10.86 | 10.585 | 10.74 | 1,903,069 | -1.10% |
| 2026-07-29 | 11.22 | 11.33 | 10.84 | 10.86 | 2,829,744 | -3.38% |
| 2026-07-28 | 10.98 | 11.25 | 10.685 | 11.24 | 2,114,691 | +3.31% |
| 2026-07-27 | 10.86 | 11.095 | 10.845 | 10.88 | 1,910,594 | -0.18% |
| 2026-07-24 | 11.16 | 11.288 | 10.87 | 10.9 | 1,842,057 | +0.83% |
| 2026-07-23 | 10.88 | 11.02 | 10.736 | 10.81 | 1,800,419 | -1.82% |
| 2026-07-22 | 11.41 | 11.485 | 10.951 | 11.01 | 2,175,941 | -3.84% |
| 2026-07-21 | 11.37 | 11.64 | 11.305 | 11.45 | 2,793,329 | +0.97% |
| 2026-07-20 | 11.56 | 11.76 | 11.33 | 11.34 | 2,249,071 | -2.07% |
| 2026-07-17 | 11.14 | 11.68 | 11.135 | 11.58 | 4,267,251 | +2.57% |
| 2026-07-16 | 11.28 | 11.475 | 11.09 | 11.29 | 6,770,867 | +2.92% |
| 2026-07-15 | 10.76 | 11.1 | 10.575 | 10.97 | 2,969,981 | +1.67% |
| 2026-07-14 | 10.79 | 10.83 | 10.6 | 10.79 | 3,086,772 | -0.83% |
| 2026-07-13 | 10.76 | 10.929 | 10.73 | 10.88 | 2,410,862 | +1.63% |
| 2026-07-10 | 10.75 | 10.875 | 10.585 | 10.705 | 2,908,901 | -0.88% |
| 2026-07-09 | 10.48 | 10.858 | 10.46 | 10.8 | 2,650,059 | +2.96% |
| 2026-07-08 | 10.75 | 10.805 | 10.4 | 10.49 | 4,490,019 | -3.76% |
| 2026-07-07 | 10.99 | 11.106 | 10.79 | 10.9 | 2,921,928 | -0.82% |
| 2026-07-06 | 11.27 | 11.51 | 10.965 | 10.99 | 4,407,199 | -2.48% |
| 2026-07-02 | 11.58 | 11.62 | 11.2 | 11.27 | 5,079,780 | -1.40% |
| 2026-07-01 | 10.71 | 11.48 | 10.71 | 11.43 | 4,952,033 | +6.72% |
| 2026-06-30 | 10.33 | 10.89 | 10.32 | 10.71 | 3,825,188 | +3.58% |
| 2026-06-29 | 10.28 | 10.63 | 10.14 | 10.34 | 4,778,721 | +0.58% |
| 2026-06-26 | 9.86 | 10.3 | 9.8 | 10.28 | 14,419,399 | +4.05% |
| 2026-06-25 | 9.61 | 9.995 | 9.568 | 9.88 | 3,359,228 | +2.38% |
| 2026-06-24 | 9.56 | 9.855 | 9.5 | 9.65 | 3,438,289 | +2.22% |
| 2026-06-23 | 9.13 | 9.535 | 9.12 | 9.44 | 2,933,506 | +2.55% |
| 2026-06-22 | 8.98 | 9.29 | 8.965 | 9.205 | 4,841,228 | +2.51% |
| 2026-06-18 | 8.63 | 9.11 | 8.61 | 8.98 | 6,914,939 | +4.30% |
| 2026-06-17 | 8.59 | 8.815 | 8.53 | 8.61 | 2,688,870 | -0.12% |
| 2026-06-16 | 8.565 | 8.73 | 8.555 | 8.62 | 2,274,504 | +0.35% |
| 2026-06-15 | 8.51 | 8.609 | 8.36 | 8.59 | 2,225,996 | +1.06% |
| 2026-06-12 | 8.6 | 8.62 | 8.414 | 8.5 | 2,788,323 | -1.28% |
| 2026-06-11 | 7.88 | 8.61 | 7.83 | 8.61 | 6,073,108 | +9.54% |
| 2026-06-10 | 7.65 | 7.89 | 7.65 | 7.86 | 2,129,865 | +2.61% |
| 2026-06-09 | 7.42 | 7.66 | 7.41 | 7.66 | 1,936,548 | +4.36% |
| 2026-06-08 | 7.41 | 7.485 | 7.29 | 7.34 | 2,109,579 | -0.94% |
| 2026-06-05 | 7.56 | 7.635 | 7.36 | 7.41 | 1,924,025 | -3.01% |
| 2026-06-04 | 7.58 | 7.86 | 7.57 | 7.64 | 1,652,129 | +1.87% |
| 2026-06-03 | 7.74 | 7.8 | 7.445 | 7.5 | 1,962,356 | -3.35% |
| 2026-06-02 | 7.91 | 7.98 | 7.755 | 7.76 | 2,153,081 | -2.27% |
| 2026-06-01 | 7.72 | 7.95 | 7.67 | 7.94 | 2,221,721 | +2.98% |
| 2026-05-29 | 7.81 | 7.89 | 7.69 | 7.71 | 2,588,901 | -1.28% |
| 2026-05-28 | 7.6 | 7.815 | 7.588 | 7.81 | 2,219,161 | +2.63% |
| 2026-05-27 | 7.57 | 7.635 | 7.47 | 7.61 | 3,068,585 | +0.53% |
| 2026-05-26 | 7.42 | 7.605 | 7.41 | 7.57 | 2,923,582 | +2.44% |
| 2026-05-22 | 7.46 | 7.46 | 7.24 | 7.39 | 3,233,866 | -0.94% |
| 2026-05-21 | 7.665 | 7.665 | 7.43 | 7.46 | 2,055,134 | -2.86% |
| 2026-05-20 | 7.73 | 7.805 | 7.57 | 7.68 | 3,421,594 | -0.65% |
| 2026-05-19 | 7.87 | 7.9 | 7.695 | 7.73 | 3,430,552 | -0.90% |
| 2026-05-18 | 7.64 | 7.835 | 7.63 | 7.8 | 3,603,888 | +1.96% |
| 2026-05-15 | 7.82 | 7.855 | 7.571 | 7.65 | 4,057,784 | -3.04% |
| 2026-05-14 | 8.15 | 8.16 | 7.79 | 7.89 | 5,261,001 | -2.59% |
| 2026-05-13 | 7.91 | 8.1 | 7.86 | 8.1 | 5,916,430 | +2.14% |