Education
About Us
Working with TipRanks
Follow Us
Lifestance Health Group (LFST)
NASDAQ:LFST
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
7.26
7.42
7.20
7.33
7.33
+0.83%
4,040,777
1.87
Mar 03, 2026
7.03
7.28
6.96
7.27
7.27
+1.82%
2,376,262
1.10
Mar 02, 2026
7.17
7.30
7.08
7.14
7.14
-1.38%
5,046,371
2.41
Feb 27, 2026
6.83
7.28
6.82
7.24
7.24
+4.02%
4,301,451
2.11
Feb 26, 2026
6.98
7.14
6.74
6.96
6.96
-6.07%
10,746,740
5.68
Feb 25, 2026
7.99
8.09
7.33
7.41
7.41
+3.78%
6,149,995
3.37
Feb 24, 2026
7.09
7.16
6.96
7.14
7.14
+0.71%
2,530,506
1.38
Feb 23, 2026
7.15
7.23
6.92
7.09
7.09
-0.84%
1,424,544
0.77
Feb 20, 2026
7.19
7.27
7.13
7.15
7.15
-0.56%
883,970
0.47
Feb 19, 2026
7.13
7.20
6.94
7.19
7.19
+0.84%
1,392,317
0.74
Feb 18, 2026
7.04
7.21
6.91
7.13
7.13
+1.28%
2,504,888
1.33
Feb 17, 2026
7.03
7.19
7.02
7.04
7.04
+0.14%
1,437,618
0.77
Feb 16, 2026
6.92
7.21
6.91
7.03
7.03
0.00%
0
0.00
Feb 13, 2026
6.92
7.21
6.91
7.03
7.03
+1.59%
2,066,599
1.08
Feb 12, 2026
7.01
7.05
6.82
6.92
6.92
-0.14%
2,096,338
1.09
Feb 11, 2026
7.01
7.03
6.76
6.93
6.93
+1.76%
1,308,670
0.68
Feb 10, 2026
6.86
7.12
6.86
6.95
6.95
+2.06%
1,806,446
0.93
Feb 09, 2026
6.79
6.83
6.62
6.81
6.81
-0.29%
1,496,279
0.75
Feb 06, 2026
6.55
6.87
6.46
6.83
6.83
+4.43%
2,629,431
1.24
Feb 05, 2026
6.93
7.03
6.50
6.54
6.54
-5.63%
2,133,847
0.99
Feb 04, 2026
7.13
7.14
6.88
6.93
6.93
-2.53%
1,605,901
0.75
Feb 03, 2026
7.16
7.33
7.01
7.11
7.11
-0.97%
1,697,600
0.79
Feb 02, 2026
7.17
7.28
7.07
7.18
7.18
+1.56%
1,454,105
0.68
Jan 30, 2026
7.08
7.21
7.00
7.07
7.07
0.00%
1,554,500
0.73
Jan 29, 2026
7.08
7.09
6.99
7.07
7.07
-0.42%
1,484,328
0.70
Jan 28, 2026
7.12
7.18
7.01
7.10
7.10
0.00%
1,718,065
0.81
Jan 27, 2026
7.25
7.26
7.00
7.10
7.10
-2.87%
1,641,249
0.78
Jan 26, 2026
7.34
7.37
7.23
7.31
7.31
-0.41%
1,499,678
0.72
Jan 23, 2026
7.34
7.36
7.26
7.34
7.34
-0.41%
1,333,518
0.64
Jan 22, 2026
7.21
7.46
7.17
7.37
7.37
+2.22%
1,554,506
0.75
Jan 21, 2026
7.21
7.28
7.10
7.21
7.21
+0.42%
1,675,475
0.81
Jan 20, 2026
7.19
7.34
7.02
7.18
7.18
-0.97%
1,314,431
0.63
Jan 19, 2026
7.40
7.46
7.18
7.25
7.25
0.00%
0
0.00
Jan 16, 2026
7.40
7.46
7.18
7.25
7.25
-2.55%
1,659,768
0.79
Jan 15, 2026
7.26
7.48
7.18
7.44
7.44
+2.62%
1,491,788
0.71
Jan 14, 2026
7.22
7.33
7.16
7.25
7.25
0.00%
1,333,488
0.64
Jan 13, 2026
7.50
7.52
7.09
7.25
7.25
-2.82%
1,405,042
0.67
Jan 12, 2026
7.35
7.47
7.30
7.46
7.46
+0.81%
1,344,424
0.64
Jan 09, 2026
7.35
7.45
7.28
7.40
7.40
+0.27%
1,648,110
0.79
Jan 08, 2026
7.32
7.49
7.26
7.38
7.38
+1.10%
2,406,588
1.16
Jan 07, 2026
7.30
7.36
7.19
7.30
7.30
+0.27%
1,611,029
0.78
Jan 06, 2026
7.08
7.29
7.04
7.28
7.28
+3.26%
2,102,935
1.01
Jan 05, 2026
6.93
7.10
6.91
7.05
7.05
+1.29%
1,879,092
0.91
Jan 02, 2026
7.02
7.03
6.77
6.96
6.96
-1.14%
1,771,563
0.86
Dec 31, 2025
7.13
7.19
7.00
7.04
7.04
-1.26%
1,146,610
0.56
Dec 30, 2025
7.06
7.17
7.06
7.13
7.13
+0.14%
1,118,924
0.54
Dec 29, 2025
7.13
7.21
7.06
7.12
7.12
-0.14%
1,080,651
0.52
Dec 26, 2025
7.10
7.15
7.03
7.13
7.13
+0.56%
960,223
0.46
Dec 24, 2025
7.06
7.13
7.00
7.09
7.09
+0.42%
728,390
0.35
Dec 23, 2025
7.05
7.08
6.97
7.06
7.06
+0.14%
1,277,061
0.61
Rows: