LifeStance Health Group, Inc. (LFST)
NASDAQ: LFST · Real-Time Price · USD
6.95
-0.38 (-5.18%)
At close: Mar 5, 2026, 4:00 PM EST
6.95
0.00 (0.00%)
Pre-market: Mar 6, 2026, 7:02 AM EST
LifeStance Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.16 | 7.24 | 6.81 | 6.95 | 6.95 | -5.18% | 3,353,884 |
| Mar 4, 2026 | 7.26 | 7.42 | 7.20 | 7.33 | 7.33 | 0.83% | 4,034,361 |
| Mar 3, 2026 | 7.03 | 7.28 | 6.96 | 7.27 | 7.27 | 1.82% | 2,373,134 |
| Mar 2, 2026 | 7.17 | 7.30 | 7.08 | 7.14 | 7.14 | -1.38% | 5,039,781 |
| Feb 27, 2026 | 6.83 | 7.28 | 6.82 | 7.24 | 7.24 | 4.02% | 4,301,451 |
| Feb 26, 2026 | 6.98 | 7.14 | 6.74 | 6.96 | 6.96 | -6.07% | 10,746,742 |
| Feb 25, 2026 | 7.99 | 8.09 | 7.33 | 7.41 | 7.41 | 3.78% | 6,149,995 |
| Feb 24, 2026 | 7.09 | 7.16 | 6.96 | 7.14 | 7.14 | 0.71% | 2,530,506 |
| Feb 23, 2026 | 7.15 | 7.23 | 6.92 | 7.09 | 7.09 | -0.84% | 1,424,544 |
| Feb 20, 2026 | 7.19 | 7.27 | 7.13 | 7.15 | 7.15 | -0.56% | 883,970 |
| Feb 19, 2026 | 7.13 | 7.20 | 6.94 | 7.19 | 7.19 | 0.84% | 1,392,317 |
| Feb 18, 2026 | 7.04 | 7.21 | 6.91 | 7.13 | 7.13 | 1.28% | 2,504,888 |
| Feb 17, 2026 | 7.03 | 7.19 | 7.02 | 7.04 | 7.04 | 0.14% | 1,437,618 |
| Feb 13, 2026 | 6.92 | 7.21 | 6.91 | 7.03 | 7.03 | 1.59% | 2,066,599 |
| Feb 12, 2026 | 7.01 | 7.05 | 6.82 | 6.92 | 6.92 | -0.14% | 2,096,338 |
| Feb 11, 2026 | 7.01 | 7.03 | 6.76 | 6.93 | 6.93 | -0.29% | 1,308,670 |
| Feb 10, 2026 | 6.86 | 7.12 | 6.86 | 6.95 | 6.95 | 2.06% | 1,806,446 |
| Feb 9, 2026 | 6.79 | 6.83 | 6.62 | 6.81 | 6.81 | -0.29% | 1,496,279 |
| Feb 6, 2026 | 6.55 | 6.87 | 6.46 | 6.83 | 6.83 | 4.43% | 2,629,431 |
| Feb 5, 2026 | 6.93 | 7.03 | 6.50 | 6.54 | 6.54 | -5.63% | 2,133,847 |
| Feb 4, 2026 | 7.13 | 7.14 | 6.88 | 6.93 | 6.93 | -2.53% | 1,606,642 |
| Feb 3, 2026 | 7.16 | 7.33 | 7.01 | 7.11 | 7.11 | -0.97% | 1,697,600 |
| Feb 2, 2026 | 7.17 | 7.28 | 7.07 | 7.18 | 7.18 | 1.56% | 1,454,105 |
| Jan 30, 2026 | 7.08 | 7.21 | 7.00 | 7.07 | 7.07 | - | 1,554,500 |
| Jan 29, 2026 | 7.08 | 7.09 | 6.99 | 7.07 | 7.07 | -0.42% | 1,484,328 |
| Jan 28, 2026 | 7.12 | 7.18 | 7.01 | 7.10 | 7.10 | - | 1,718,065 |
| Jan 27, 2026 | 7.25 | 7.26 | 7.00 | 7.10 | 7.10 | -2.87% | 1,641,249 |
| Jan 26, 2026 | 7.34 | 7.37 | 7.23 | 7.31 | 7.31 | -0.41% | 1,499,678 |
| Jan 23, 2026 | 7.34 | 7.36 | 7.26 | 7.34 | 7.34 | -0.41% | 1,333,518 |
| Jan 22, 2026 | 7.21 | 7.46 | 7.17 | 7.37 | 7.37 | 2.22% | 1,554,506 |
| Jan 21, 2026 | 7.21 | 7.28 | 7.10 | 7.21 | 7.21 | 0.42% | 1,675,475 |
| Jan 20, 2026 | 7.19 | 7.34 | 7.02 | 7.18 | 7.18 | -0.97% | 1,314,772 |
| Jan 16, 2026 | 7.40 | 7.46 | 7.18 | 7.25 | 7.25 | -2.55% | 1,659,768 |
| Jan 15, 2026 | 7.26 | 7.48 | 7.18 | 7.44 | 7.44 | 2.62% | 1,491,788 |
| Jan 14, 2026 | 7.22 | 7.33 | 7.16 | 7.25 | 7.25 | - | 1,333,488 |
| Jan 13, 2026 | 7.50 | 7.52 | 7.09 | 7.25 | 7.25 | -2.82% | 1,405,042 |
| Jan 12, 2026 | 7.35 | 7.47 | 7.30 | 7.46 | 7.46 | 0.81% | 1,344,424 |
| Jan 9, 2026 | 7.35 | 7.45 | 7.28 | 7.40 | 7.40 | 0.27% | 1,648,110 |
| Jan 8, 2026 | 7.32 | 7.49 | 7.26 | 7.38 | 7.38 | 1.10% | 2,406,588 |
| Jan 7, 2026 | 7.30 | 7.36 | 7.19 | 7.30 | 7.30 | 0.27% | 1,611,029 |
| Jan 6, 2026 | 7.08 | 7.29 | 7.04 | 7.28 | 7.28 | 3.26% | 2,102,935 |
| Jan 5, 2026 | 6.93 | 7.10 | 6.91 | 7.05 | 7.05 | 1.29% | 1,879,092 |
| Jan 2, 2026 | 7.02 | 7.03 | 6.77 | 6.96 | 6.96 | -1.14% | 1,771,563 |
| Dec 31, 2025 | 7.13 | 7.19 | 7.00 | 7.04 | 7.04 | -1.26% | 1,146,610 |
| Dec 30, 2025 | 7.06 | 7.17 | 7.06 | 7.13 | 7.13 | 0.14% | 1,118,924 |
| Dec 29, 2025 | 7.13 | 7.21 | 7.06 | 7.12 | 7.12 | -0.14% | 1,080,651 |
| Dec 26, 2025 | 7.10 | 7.15 | 7.03 | 7.13 | 7.13 | 0.56% | 960,223 |
| Dec 24, 2025 | 7.06 | 7.13 | 7.00 | 7.09 | 7.09 | 0.42% | 728,390 |
| Dec 23, 2025 | 7.05 | 7.08 | 6.97 | 7.06 | 7.06 | 0.14% | 1,277,061 |
| Dec 22, 2025 | 7.05 | 7.15 | 6.98 | 7.05 | 7.05 | - | 3,220,946 |
| Dec 19, 2025 | 6.89 | 7.08 | 6.81 | 7.05 | 7.05 | 1.59% | 9,313,790 |
| Dec 18, 2025 | 6.86 | 7.03 | 6.78 | 6.94 | 6.94 | 0.43% | 2,840,795 |
| Dec 17, 2025 | 6.79 | 6.94 | 6.76 | 6.91 | 6.91 | 0.44% | 2,392,961 |
| Dec 16, 2025 | 6.94 | 6.95 | 6.75 | 6.88 | 6.88 | -0.58% | 2,536,438 |
| Dec 15, 2025 | 6.93 | 7.03 | 6.89 | 6.92 | 6.92 | 0.14% | 4,156,995 |
| Dec 12, 2025 | 6.83 | 7.05 | 6.76 | 6.91 | 6.91 | 2.22% | 3,488,865 |
| Dec 11, 2025 | 6.74 | 6.85 | 6.71 | 6.76 | 6.76 | 0.15% | 1,932,997 |
| Dec 10, 2025 | 6.47 | 6.76 | 6.42 | 6.75 | 6.75 | 4.17% | 2,550,989 |
| Dec 9, 2025 | 6.50 | 6.57 | 6.31 | 6.48 | 6.48 | 1.09% | 1,921,253 |
| Dec 8, 2025 | 6.64 | 6.64 | 6.34 | 6.41 | 6.41 | -1.08% | 1,961,881 |
| Dec 5, 2025 | 6.47 | 6.49 | 6.35 | 6.48 | 6.48 | 0.31% | 1,445,227 |
| Dec 4, 2025 | 6.40 | 6.48 | 6.30 | 6.46 | 6.46 | 0.94% | 1,348,964 |
| Dec 3, 2025 | 6.29 | 6.43 | 6.26 | 6.40 | 6.40 | 1.59% | 1,448,176 |
| Dec 2, 2025 | 6.43 | 6.43 | 6.30 | 6.30 | 6.30 | -1.72% | 1,465,086 |
| 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 |