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 |
| Sep 25, 2025 | 5.36 | 5.39 | 5.17 | 5.26 | 5.26 | -2.77% | 1,280,580 |
| Sep 24, 2025 | 5.32 | 5.46 | 5.31 | 5.41 | 5.41 | 1.12% | 2,204,330 |
| Sep 23, 2025 | 5.37 | 5.50 | 5.34 | 5.35 | 5.35 | -0.56% | 1,888,758 |
| Sep 22, 2025 | 5.19 | 5.39 | 5.17 | 5.38 | 5.38 | 2.87% | 1,785,460 |
| Sep 19, 2025 | 5.40 | 5.40 | 5.20 | 5.23 | 5.23 | -2.61% | 5,613,693 |
| Sep 18, 2025 | 5.20 | 5.38 | 5.18 | 5.37 | 5.37 | 4.27% | 2,623,540 |
| Sep 17, 2025 | 5.27 | 5.40 | 5.13 | 5.15 | 5.15 | -1.53% | 1,838,766 |
| Sep 16, 2025 | 5.17 | 5.28 | 5.11 | 5.23 | 5.23 | 0.97% | 1,606,450 |
| Sep 15, 2025 | 5.23 | 5.31 | 5.17 | 5.18 | 5.18 | -0.96% | 2,443,405 |
| Sep 12, 2025 | 5.27 | 5.30 | 5.20 | 5.23 | 5.23 | -2.06% | 1,246,590 |
| Sep 11, 2025 | 5.21 | 5.35 | 5.16 | 5.34 | 5.34 | 3.29% | 1,425,662 |
| Sep 10, 2025 | 5.45 | 5.47 | 5.13 | 5.17 | 5.17 | -5.74% | 2,103,465 |
| Sep 9, 2025 | 5.57 | 5.60 | 5.43 | 5.49 | 5.49 | -2.23% | 2,510,835 |
| Sep 8, 2025 | 5.38 | 5.63 | 5.38 | 5.61 | 5.61 | 4.47% | 2,808,191 |
| Sep 5, 2025 | 5.47 | 5.57 | 5.33 | 5.37 | 5.37 | -1.83% | 1,075,775 |
| Sep 4, 2025 | 5.46 | 5.50 | 5.37 | 5.47 | 5.47 | -0.36% | 1,630,907 |
| Sep 3, 2025 | 5.61 | 5.65 | 5.42 | 5.49 | 5.49 | -2.49% | 2,065,293 |
| Sep 2, 2025 | 5.46 | 5.67 | 5.37 | 5.63 | 5.63 | 2.74% | 2,083,429 |
| Aug 29, 2025 | 5.49 | 5.50 | 5.35 | 5.48 | 5.48 | - | 2,067,788 |
| Aug 28, 2025 | 5.50 | 5.54 | 5.42 | 5.48 | 5.48 | -0.18% | 1,340,664 |
| Aug 27, 2025 | 5.38 | 5.53 | 5.38 | 5.49 | 5.49 | 1.67% | 2,116,585 |
| Aug 26, 2025 | 5.36 | 5.43 | 5.33 | 5.40 | 5.40 | 0.19% | 2,009,161 |
| Aug 25, 2025 | 5.54 | 5.54 | 5.32 | 5.39 | 5.39 | -2.88% | 1,894,355 |
| Aug 22, 2025 | 5.56 | 5.72 | 5.51 | 5.55 | 5.55 | 0.91% | 3,284,657 |
| Aug 21, 2025 | 5.29 | 5.53 | 5.26 | 5.50 | 5.50 | 2.80% | 3,239,174 |
| Aug 20, 2025 | 5.30 | 5.39 | 5.29 | 5.35 | 5.35 | - | 2,042,324 |
| Aug 19, 2025 | 5.37 | 5.41 | 5.26 | 5.35 | 5.35 | -1.11% | 2,821,286 |
| Aug 18, 2025 | 5.45 | 5.58 | 5.39 | 5.41 | 5.41 | -0.55% | 1,678,697 |
| Aug 15, 2025 | 5.58 | 5.63 | 5.42 | 5.44 | 5.44 | -2.51% | 3,241,118 |
| Aug 14, 2025 | 5.09 | 5.61 | 5.08 | 5.58 | 5.58 | 7.93% | 6,506,415 |
| Aug 13, 2025 | 4.97 | 5.18 | 4.92 | 5.17 | 5.17 | 10.94% | 6,719,030 |
| Aug 12, 2025 | 4.60 | 4.73 | 4.52 | 4.66 | 4.66 | 1.97% | 3,059,566 |
| Aug 11, 2025 | 4.39 | 4.63 | 4.39 | 4.57 | 4.57 | 4.58% | 4,033,574 |
| Aug 8, 2025 | 3.93 | 4.39 | 3.90 | 4.37 | 4.37 | 13.21% | 7,390,665 |
| Aug 7, 2025 | 4.04 | 4.18 | 3.81 | 3.86 | 3.86 | -1.03% | 5,051,149 |
| Aug 6, 2025 | 3.88 | 3.95 | 3.85 | 3.90 | 3.90 | 0.26% | 2,025,937 |
| Aug 5, 2025 | 3.89 | 3.94 | 3.87 | 3.89 | 3.89 | -0.26% | 1,948,299 |
| Aug 4, 2025 | 3.80 | 3.94 | 3.79 | 3.90 | 3.90 | 2.90% | 1,939,214 |
| Aug 1, 2025 | 3.95 | 3.95 | 3.74 | 3.79 | 3.79 | -4.77% | 2,008,495 |
| Jul 31, 2025 | 4.18 | 4.19 | 3.96 | 3.98 | 3.98 | -5.91% | 2,234,145 |
| Jul 30, 2025 | 4.13 | 4.28 | 4.08 | 4.23 | 4.23 | 2.42% | 1,952,225 |
| Jul 29, 2025 | 4.15 | 4.19 | 4.09 | 4.13 | 4.13 | -0.96% | 2,310,403 |
| Jul 28, 2025 | 4.16 | 4.23 | 4.14 | 4.17 | 4.17 | 0.72% | 1,568,705 |
| Jul 25, 2025 | 4.19 | 4.20 | 4.10 | 4.14 | 4.14 | - | 1,831,257 |
| Jul 24, 2025 | 4.25 | 4.27 | 4.09 | 4.14 | 4.14 | -3.04% | 2,307,138 |
| Jul 23, 2025 | 4.23 | 4.30 | 4.18 | 4.27 | 4.27 | 1.67% | 2,193,483 |
| Jul 22, 2025 | 4.17 | 4.32 | 4.16 | 4.20 | 4.20 | 0.72% | 4,366,261 |
| Jul 21, 2025 | 4.24 | 4.26 | 4.12 | 4.17 | 4.17 | -1.18% | 2,043,132 |
| Jul 18, 2025 | 4.45 | 4.45 | 4.22 | 4.22 | 4.22 | -4.52% | 2,156,850 |
| Jul 17, 2025 | 4.40 | 4.51 | 4.39 | 4.42 | 4.42 | 0.45% | 2,955,333 |