LifeStance Health Group I... (LFST)
8.21
0.21 (2.63%)
At close: Jan 28, 2025, 2:17 PM
LFST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2024 | 7.27 | 7.35 | 7.14 | 7.29 | 0.03 | 0.41% | 377,700 |
| Dec 23, 2024 | 7.29 | 7.37 | 7.11 | 7.26 | -0.03 | -0.41% | 1,316,510 |
| Dec 20, 2024 | 6.95 | 7.34 | 6.92 | 7.29 | 0.24 | 3.40% | 2,266,311 |
| Dec 19, 2024 | 7.18 | 7.34 | 6.95 | 7.05 | -0.04 | -0.56% | 1,474,700 |
| Dec 18, 2024 | 7.50 | 7.55 | 6.98 | 7.09 | -0.39 | -5.21% | 1,696,202 |
| Dec 17, 2024 | 7.67 | 7.78 | 7.40 | 7.48 | -0.27 | -3.48% | 1,089,945 |
| Dec 16, 2024 | 7.59 | 7.81 | 7.32 | 7.75 | 0.58 | 8.09% | 2,211,403 |
| Dec 13, 2024 | 7.22 | 7.25 | 7.12 | 7.17 | -0.05 | -0.69% | 1,128,800 |
| Dec 12, 2024 | 7.27 | 7.30 | 7.10 | 7.22 | 0.03 | 0.42% | 646,500 |
| Dec 11, 2024 | 7.20 | 7.26 | 7.06 | 7.19 | 0.01 | 0.14% | 1,096,900 |
| Dec 10, 2024 | 7.44 | 7.48 | 7.03 | 7.18 | -0.25 | -3.36% | 3,747,900 |
| Dec 9, 2024 | 7.37 | 7.66 | 7.31 | 7.43 | 0.09 | 1.23% | 1,285,733 |
| Dec 6, 2024 | 7.28 | 7.41 | 7.16 | 7.34 | 0.12 | 1.66% | 1,194,325 |
| Dec 5, 2024 | 7.30 | 7.34 | 7.17 | 7.22 | -0.11 | -1.50% | 884,500 |
| Dec 4, 2024 | 7.47 | 7.55 | 7.29 | 7.33 | -0.13 | -1.74% | 1,035,300 |
| Dec 3, 2024 | 7.46 | 7.50 | 7.32 | 7.46 | -0.05 | -0.67% | 1,011,000 |
| Dec 2, 2024 | 7.52 | 7.53 | 7.38 | 7.51 | -0.01 | -0.13% | 1,234,642 |
| Nov 29, 2024 | 7.58 | 7.66 | 7.47 | 7.52 | 0.01 | 0.13% | 668,824 |
| Nov 27, 2024 | 7.55 | 7.59 | 7.46 | 7.51 | 0.02 | 0.27% | 1,295,100 |
| Nov 26, 2024 | 7.56 | 7.70 | 7.40 | 7.49 | -0.11 | -1.45% | 1,236,100 |
| Nov 25, 2024 | 7.49 | 7.73 | 7.42 | 7.60 | 0.20 | 2.70% | 3,313,907 |
| Nov 22, 2024 | 7.34 | 7.49 | 7.21 | 7.40 | 0.09 | 1.23% | 1,515,048 |
| Nov 21, 2024 | 7.24 | 7.38 | 7.18 | 7.31 | 0.09 | 1.25% | 2,106,408 |
| Nov 20, 2024 | 7.21 | 7.28 | 7.15 | 7.22 | -0.02 | -0.28% | 1,224,543 |
| Nov 19, 2024 | 6.96 | 7.26 | 6.86 | 7.24 | 0.23 | 3.28% | 1,549,214 |
| Nov 18, 2024 | 7.12 | 7.23 | 6.98 | 7.01 | -0.13 | -1.82% | 4,454,442 |
| Nov 15, 2024 | 7.29 | 7.29 | 7.06 | 7.14 | -0.09 | -1.24% | 1,009,023 |
| Nov 14, 2024 | 7.22 | 7.33 | 7.15 | 7.23 | 0.01 | 0.14% | 1,222,029 |
| Nov 13, 2024 | 7.45 | 7.53 | 7.13 | 7.22 | -0.18 | -2.43% | 3,725,700 |
| Nov 12, 2024 | 7.47 | 7.50 | 7.29 | 7.40 | 0.01 | 0.14% | 1,669,633 |