LifeStance Health Group I... (LFST)
6.87
-0.08 (-1.15%)
At close: Mar 12, 2025, 3:59 PM
6.85
-0.29%
After-hours: Mar 12, 2025, 04:03 PM EDT
LFST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 7.12 | 7.15 | 6.87 | 6.95 | -0.16 | -2.25% | 3,155,451 |
| Mar 10, 2025 | 7.44 | 7.58 | 7.07 | 7.11 | -0.48 | -6.32% | 3,070,500 |
| Mar 7, 2025 | 7.80 | 7.85 | 7.50 | 7.59 | -0.29 | -3.68% | 1,430,610 |
| Mar 6, 2025 | 8.07 | 8.10 | 7.73 | 7.88 | -0.28 | -3.43% | 1,808,663 |
| Mar 5, 2025 | 7.98 | 8.30 | 7.97 | 8.16 | 0.14 | 1.75% | 3,350,039 |
| Mar 4, 2025 | 7.90 | 8.08 | 7.77 | 8.02 | 0.11 | 1.39% | 2,835,900 |
| Mar 3, 2025 | 7.83 | 8.02 | 7.82 | 7.91 | 0.12 | 1.54% | 2,187,247 |
| Feb 28, 2025 | 7.83 | 7.90 | 7.58 | 7.79 | 0.05 | 0.65% | 2,917,800 |
| Feb 27, 2025 | 8.02 | 8.21 | 7.28 | 7.74 | 0.23 | 3.06% | 4,483,857 |
| Feb 26, 2025 | 7.48 | 7.65 | 7.48 | 7.51 | -0.01 | -0.13% | 2,208,100 |
| Feb 25, 2025 | 7.59 | 7.69 | 7.45 | 7.52 | -0.07 | -0.92% | 4,344,900 |
| Feb 24, 2025 | 7.74 | 7.77 | 7.52 | 7.59 | -0.11 | -1.43% | 1,355,260 |
| Feb 21, 2025 | 7.95 | 7.98 | 7.57 | 7.70 | -0.19 | -2.41% | 1,769,367 |
| Feb 20, 2025 | 8.00 | 8.00 | 7.73 | 7.89 | -0.10 | -1.25% | 987,759 |
| Feb 19, 2025 | 7.90 | 8.20 | 7.88 | 7.99 | -0.01 | -0.12% | 1,900,749 |
| Feb 18, 2025 | 7.95 | 8.06 | 7.87 | 8.00 | 0.03 | 0.38% | 924,912 |
| Feb 14, 2025 | 7.98 | 8.06 | 7.94 | 7.97 | -0.02 | -0.25% | 511,799 |
| Feb 13, 2025 | 7.91 | 8.02 | 7.83 | 7.99 | 0.13 | 1.65% | 545,102 |
| Feb 12, 2025 | 7.82 | 7.90 | 7.78 | 7.86 | -0.08 | -1.01% | 364,800 |
| Feb 11, 2025 | 7.98 | 8.05 | 7.88 | 7.94 | -0.12 | -1.49% | 552,319 |
| Feb 10, 2025 | 7.97 | 8.07 | 7.85 | 8.06 | 0.15 | 1.90% | 783,611 |
| Feb 7, 2025 | 7.96 | 8.02 | 7.87 | 7.91 | -0.07 | -0.88% | 580,534 |
| Feb 6, 2025 | 8.15 | 8.15 | 7.90 | 7.98 | -0.17 | -2.09% | 632,300 |
| Feb 5, 2025 | 8.09 | 8.21 | 8.06 | 8.15 | 0.10 | 1.24% | 653,500 |
| Feb 4, 2025 | 7.97 | 8.11 | 7.93 | 8.05 | 0.01 | 0.12% | 506,900 |
| Feb 3, 2025 | 7.82 | 8.12 | 7.66 | 8.04 | 0.07 | 0.88% | 693,546 |
| Jan 31, 2025 | 8.13 | 8.13 | 7.95 | 7.97 | -0.15 | -1.85% | 915,526 |
| Jan 30, 2025 | 8.10 | 8.21 | 8.09 | 8.12 | 0.04 | 0.50% | 658,440 |
| Jan 29, 2025 | 8.19 | 8.21 | 7.95 | 8.08 | -0.09 | -1.10% | 829,732 |
| Jan 28, 2025 | 7.99 | 8.25 | 7.94 | 8.17 | 0.17 | 2.12% | 1,448,361 |
| Jan 27, 2025 | 7.88 | 8.02 | 7.80 | 8.00 | 0.03 | 0.38% | 728,833 |
| Jan 24, 2025 | 8.05 | 8.06 | 7.91 | 7.97 | -0.02 | -0.25% | 762,020 |
| Jan 23, 2025 | 7.87 | 8.00 | 7.73 | 7.99 | 0.02 | 0.25% | 829,035 |
| Jan 22, 2025 | 7.93 | 8.04 | 7.87 | 7.97 | -0.03 | -0.38% | 805,035 |
| Jan 21, 2025 | 8.05 | 8.15 | 7.96 | 8.00 | 0.01 | 0.13% | 1,249,946 |
| Jan 17, 2025 | 8.05 | 8.10 | 7.90 | 7.99 | 0.01 | 0.13% | 1,158,246 |
| Jan 16, 2025 | 7.96 | 8.02 | 7.75 | 7.98 | 0.01 | 0.13% | 1,342,806 |
| Jan 15, 2025 | 7.93 | 8.05 | 7.80 | 7.97 | 0.21 | 2.71% | 1,682,246 |
| Jan 14, 2025 | 7.66 | 7.83 | 7.61 | 7.76 | 0.03 | 0.39% | 793,500 |
| Jan 13, 2025 | 7.64 | 7.73 | 7.51 | 7.73 | 0.00 | 0.00% | 1,026,330 |
| Jan 10, 2025 | 7.52 | 7.79 | 7.44 | 7.73 | 0.03 | 0.39% | 1,046,800 |
| Jan 8, 2025 | 7.56 | 7.75 | 7.47 | 7.70 | 0.18 | 2.39% | 1,346,000 |
| Jan 7, 2025 | 7.67 | 7.79 | 7.36 | 7.52 | -0.13 | -1.70% | 892,849 |
| Jan 6, 2025 | 7.84 | 7.96 | 7.58 | 7.65 | -0.19 | -2.42% | 1,332,660 |
| Jan 3, 2025 | 7.62 | 7.86 | 7.62 | 7.84 | 0.29 | 3.84% | 1,624,345 |
| Jan 2, 2025 | 7.40 | 7.58 | 7.38 | 7.55 | 0.18 | 2.44% | 1,017,900 |
| Dec 31, 2024 | 7.43 | 7.56 | 7.36 | 7.37 | -0.03 | -0.41% | 1,059,500 |
| Dec 30, 2024 | 7.41 | 7.47 | 7.25 | 7.40 | -0.09 | -1.20% | 936,700 |
| Dec 27, 2024 | 7.40 | 7.53 | 7.37 | 7.49 | 0.05 | 0.67% | 1,234,300 |
| Dec 26, 2024 | 7.25 | 7.46 | 7.20 | 7.44 | 0.15 | 2.06% | 564,800 |