LifeStance Health Group I... (LFST)
NASDAQ: LFST
· Real-Time Price · USD
5.58
0.41 (7.93%)
At close: Aug 14, 2025, 3:59 PM
5.58
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
LFST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.09 | 5.61 | 5.08 | 5.58 | 5.58 | 7.93% | 6,476,016 |
| Aug 13, 2025 | 4.97 | 5.18 | 4.92 | 5.17 | 5.17 | 10.94% | 6,719,030 |
| Aug 12, 2025 | 4.60 | 4.72 | 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% | 4,033,600 |
| Aug 8, 2025 | 3.93 | 4.39 | 3.90 | 4.37 | 4.37 | 13.21% | 7,390,700 |
| 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% | 1,948,300 |
| 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% | 2,008,500 |
| 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 | 0.00% | 1,831,300 |
| 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% | 2,193,500 |
| Jul 22, 2025 | 4.17 | 4.32 | 4.16 | 4.20 | 4.20 | 0.72% | 4,366,300 |
| 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% | 2,156,900 |