Lifestance Health Group, Inc. LFST
NASDAQ · United States · Health Services
$12.03+0.14 (+1.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12.03 | +1.18% | $11.85 | $12.17 | $11.85 | 3.29M |
| 2026-09-29 | $11.89 | +0.42% | $11.85 | $11.90 | $11.60 | 3.45M |
| 2026-09-28 | $11.84 | 0.00% | $11.77 | $11.99 | $11.70 | 3.04M |
| 2026-09-25 | $11.84 | +0.34% | $11.77 | $12.05 | $11.76 | 7.83M |
| 2026-09-24 | $11.80 | -2.32% | $12.13 | $12.17 | $11.78 | 4.26M |
| 2026-09-23 | $12.08 | -3.75% | $12.50 | $12.51 | $11.75 | 7.62M |
| 2026-09-22 | $12.55 | -0.95% | $12.69 | $12.91 | $12.52 | 4.04M |
| 2026-09-21 | $12.67 | +0.80% | $12.56 | $12.72 | $12.40 | 3.31M |
| 2026-09-18 | $12.57 | -0.32% | $12.51 | $12.62 | $12.33 | 17.91M |
| 2026-09-17 | $12.61 | -1.41% | $12.82 | $13.11 | $12.59 | 7.35M |
| 2026-09-16 | $12.79 | -2.07% | $13.01 | $13.36 | $12.76 | 5.25M |
| 2026-09-15 | $13.06 | -2.39% | $13.32 | $13.34 | $12.70 | 6.43M |
| 2026-09-14 | $13.38 | +3.16% | $13.05 | $13.56 | $13.05 | 5.24M |
| 2026-09-11 | $12.97 | -0.23% | $13.05 | $13.28 | $12.94 | 7.06M |
| 2026-09-10 | $13.00 | +3.01% | $12.60 | $13.27 | $12.60 | 5.94M |
| 2026-09-09 | $12.62 | -1.41% | $12.61 | $12.82 | $12.38 | 12.52M |
| 2026-09-08 | $12.80 | +0.55% | $12.61 | $12.90 | $12.48 | 3.07M |
| 2026-09-04 | $12.73 | -0.78% | $12.85 | $12.98 | $12.54 | 2.04M |
| 2026-09-03 | $12.83 | -0.47% | $12.88 | $13.09 | $12.76 | 4.20M |
| 2026-09-02 | $12.89 | +2.30% | $12.74 | $13.15 | $12.74 | 3.92M |
| 2026-09-01 | $12.60 | +1.94% | $12.27 | $12.76 | $12.27 | 3.47M |
| 2026-08-31 | $12.36 | +0.41% | $12.23 | $12.40 | $12.04 | 3.45M |
| 2026-08-28 | $12.31 | +0.08% | $12.31 | $12.59 | $12.23 | 4.05M |
| 2026-08-27 | $12.30 | +1.23% | $12.19 | $12.48 | $12.10 | 2.96M |
| 2026-08-26 | $12.15 | -1.06% | $12.21 | $12.48 | $12.01 | 4.43M |
| 2026-08-25 | $12.28 | +0.99% | $12.19 | $12.30 | $11.91 | 3.62M |
| 2026-08-24 | $12.16 | -2.49% | $12.37 | $12.65 | $12.11 | 2.72M |
| 2026-08-21 | $12.47 | -1.42% | $12.65 | $12.72 | $12.41 | 2.62M |
| 2026-08-20 | $12.65 | -1.40% | $12.70 | $12.97 | $12.60 | 2.31M |
| 2026-08-19 | $12.83 | +3.80% | $12.70 | $12.85 | $12.43 | 2.64M |
| 2026-08-18 | $12.36 | -1.51% | $12.64 | $12.75 | $12.33 | 3.52M |
| 2026-08-17 | $12.55 | +1.05% | $12.41 | $12.66 | $12.23 | 3.45M |
| 2026-08-14 | $12.42 | +1.64% | $12.28 | $12.76 | $12.22 | 5.19M |
| 2026-08-13 | $12.22 | -0.08% | $12.11 | $12.40 | $12.02 | 5.04M |
| 2026-08-12 | $12.23 | +6.35% | $11.56 | $12.25 | $11.43 | 6.28M |
| 2026-08-11 | $11.50 | -3.36% | $11.79 | $11.93 | $11.36 | 6.45M |
| 2026-08-10 | $11.90 | +9.78% | $10.85 | $12.43 | $10.85 | 10.56M |
| 2026-08-07 | $10.84 | +1.69% | $10.90 | $10.98 | $10.52 | 3.79M |
| 2026-08-06 | $10.66 | +2.80% | $10.99 | $10.99 | $10.08 | 9.14M |
| 2026-08-05 | $10.37 | +1.07% | $10.36 | $10.56 | $10.08 | 4.36M |
| 2026-08-04 | $10.26 | -2.66% | $10.54 | $10.60 | $10.20 | 3.58M |
| 2026-08-03 | $10.54 | +0.57% | $10.63 | $10.80 | $10.47 | 3.42M |
| 2026-07-31 | $10.48 | -2.42% | $10.70 | $10.85 | $10.47 | 2.52M |
| 2026-07-30 | $10.74 | -1.10% | $10.86 | $10.86 | $10.59 | 1.90M |
| 2026-07-29 | $10.86 | -3.38% | $11.22 | $11.33 | $10.84 | 2.83M |
| 2026-07-28 | $11.24 | +3.31% | $10.98 | $11.25 | $10.69 | 2.11M |
| 2026-07-27 | $10.88 | -0.18% | $10.86 | $11.10 | $10.85 | 1.91M |
| 2026-07-24 | $10.90 | +0.83% | $11.16 | $11.29 | $10.87 | 1.84M |
| 2026-07-23 | $10.81 | -1.82% | $10.88 | $11.02 | $10.74 | 1.80M |
| 2026-07-22 | $11.01 | -3.84% | $11.41 | $11.48 | $10.95 | 2.18M |
| 2026-07-21 | $11.45 | +0.97% | $11.37 | $11.64 | $11.31 | 2.79M |
| 2026-07-20 | $11.34 | -2.07% | $11.56 | $11.76 | $11.33 | 2.25M |
| 2026-07-17 | $11.58 | +2.57% | $11.14 | $11.68 | $11.14 | 4.27M |
| 2026-07-16 | $11.29 | +2.92% | $11.28 | $11.48 | $11.09 | 6.77M |
| 2026-07-15 | $10.97 | +1.67% | $10.76 | $11.10 | $10.57 | 2.97M |
| 2026-07-14 | $10.79 | -0.83% | $10.79 | $10.83 | $10.60 | 3.09M |
| 2026-07-13 | $10.88 | +1.63% | $10.76 | $10.93 | $10.73 | 2.41M |
| 2026-07-10 | $10.70 | -0.88% | $10.75 | $10.88 | $10.59 | 2.91M |
| 2026-07-09 | $10.80 | +2.96% | $10.48 | $10.86 | $10.46 | 2.65M |
| 2026-07-08 | $10.49 | -3.76% | $10.75 | $10.81 | $10.40 | 4.49M |
| 2026-07-07 | $10.90 | -0.82% | $10.99 | $11.11 | $10.79 | 2.92M |
| 2026-07-06 | $10.99 | -2.48% | $11.27 | $11.51 | $10.97 | 4.41M |
| 2026-07-02 | $11.27 | -1.40% | $11.58 | $11.62 | $11.20 | 5.08M |
| 2026-07-01 | $11.43 | +6.72% | $10.71 | $11.48 | $10.71 | 4.95M |
| 2026-06-30 | $10.71 | +3.58% | $10.33 | $10.89 | $10.32 | 3.83M |
| 2026-06-29 | $10.34 | +0.58% | $10.28 | $10.63 | $10.14 | 4.78M |
| 2026-06-26 | $10.28 | +4.05% | $9.86 | $10.30 | $9.80 | 14.42M |
| 2026-06-25 | $9.88 | +2.38% | $9.61 | $9.99 | $9.57 | 3.36M |
| 2026-06-24 | $9.65 | +2.22% | $9.56 | $9.85 | $9.50 | 3.44M |
| 2026-06-23 | $9.44 | +2.55% | $9.13 | $9.53 | $9.12 | 2.93M |
| 2026-06-22 | $9.20 | +2.51% | $8.98 | $9.29 | $8.97 | 4.84M |
| 2026-06-18 | $8.98 | +4.30% | $8.63 | $9.11 | $8.61 | 6.91M |
| 2026-06-17 | $8.61 | -0.12% | $8.59 | $8.81 | $8.53 | 2.69M |
| 2026-06-16 | $8.62 | +0.35% | $8.56 | $8.73 | $8.56 | 2.27M |
| 2026-06-15 | $8.59 | +1.06% | $8.51 | $8.61 | $8.36 | 2.23M |
| 2026-06-12 | $8.50 | -1.28% | $8.60 | $8.62 | $8.41 | 2.79M |
| 2026-06-11 | $8.61 | +9.54% | $7.88 | $8.61 | $7.83 | 6.07M |
| 2026-06-10 | $7.86 | +2.61% | $7.65 | $7.89 | $7.65 | 2.13M |
| 2026-06-09 | $7.66 | +4.36% | $7.42 | $7.66 | $7.41 | 1.94M |
| 2026-06-08 | $7.34 | -0.94% | $7.41 | $7.49 | $7.29 | 2.11M |
| 2026-06-05 | $7.41 | -3.01% | $7.56 | $7.64 | $7.36 | 1.92M |
| 2026-06-04 | $7.64 | +1.87% | $7.58 | $7.86 | $7.57 | 1.65M |
| 2026-06-03 | $7.50 | -3.35% | $7.74 | $7.80 | $7.45 | 1.96M |
| 2026-06-02 | $7.76 | -2.27% | $7.91 | $7.98 | $7.76 | 2.15M |
| 2026-06-01 | $7.94 | +2.98% | $7.72 | $7.95 | $7.67 | 2.22M |
| 2026-05-29 | $7.71 | -1.28% | $7.81 | $7.89 | $7.69 | 2.59M |
| 2026-05-28 | $7.81 | +2.63% | $7.60 | $7.82 | $7.59 | 2.22M |
| 2026-05-27 | $7.61 | +0.53% | $7.57 | $7.64 | $7.47 | 3.07M |
| 2026-05-26 | $7.57 | +2.44% | $7.42 | $7.61 | $7.41 | 2.92M |
| 2026-05-22 | $7.39 | -0.94% | $7.46 | $7.46 | $7.24 | 3.23M |