LifeStance Health Group I... (LFST)
NASDAQ: LFST
· Real-Time Price · USD
5.42
0.16 (3.04%)
At close: Sep 26, 2025, 3:59 PM
5.47
0.92%
After-hours: Sep 26, 2025, 07:51 PM EDT
LFST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.25 | 5.43 | 5.23 | 5.42 | 5.42 | 3.04% | 1,276,061 |
| 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% | 1,888,800 |
| Sep 22, 2025 | 5.19 | 5.39 | 5.17 | 5.38 | 5.38 | 2.87% | 1,785,500 |
| Sep 19, 2025 | 5.40 | 5.40 | 5.20 | 5.23 | 5.23 | -2.61% | 5,613,700 |
| 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% | 1,838,800 |
| 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% | 1,246,600 |
| Sep 11, 2025 | 5.21 | 5.35 | 5.16 | 5.34 | 5.34 | 3.29% | 1,425,700 |
| Sep 10, 2025 | 5.45 | 5.47 | 5.13 | 5.17 | 5.17 | -5.83% | 2,103,500 |
| Sep 9, 2025 | 5.57 | 5.60 | 5.43 | 5.49 | 5.49 | -2.14% | 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% | 1,075,800 |
| 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% | 2,065,300 |
| 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 | 0.00% | 2,067,788 |