LifeStance Health Group I... (LFST)
NASDAQ: LFST
· Real-Time Price · USD
5.37
-0.10 (-1.83%)
At close: Sep 05, 2025, 3:59 PM
5.46
1.68%
After-hours: Sep 05, 2025, 06:53 PM EDT
LFST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.46 | 5.50 | 5.36 | 5.47 | 5.47 | -0.36% | 1,587,815 |
| 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 |
| Aug 28, 2025 | 5.50 | 5.54 | 5.42 | 5.48 | 5.48 | -0.18% | 1,340,700 |
| 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% | 2,009,200 |
| Aug 25, 2025 | 5.54 | 5.54 | 5.32 | 5.39 | 5.39 | -2.88% | 1,894,400 |
| Aug 22, 2025 | 5.56 | 5.72 | 5.51 | 5.55 | 5.55 | 0.91% | 3,284,700 |
| Aug 21, 2025 | 5.29 | 5.53 | 5.26 | 5.50 | 5.50 | 2.80% | 3,239,200 |
| Aug 20, 2025 | 5.30 | 5.39 | 5.29 | 5.35 | 5.35 | 0.00% | 2,042,324 |
| Aug 19, 2025 | 5.37 | 5.41 | 5.26 | 5.35 | 5.35 | -1.11% | 2,821,300 |
| Aug 18, 2025 | 5.45 | 5.58 | 5.39 | 5.41 | 5.41 | -0.55% | 1,678,700 |
| 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 | 4.72 | 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 |