Education
About Us
Working with TipRanks
Follow Us
Lifestance Health Group (LFST)
NASDAQ:LFST
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
6.83
7.05
6.76
6.91
6.91
+2.22%
3,488,865
1.81
Dec 11, 2025
6.74
6.85
6.71
6.76
6.76
+0.15%
1,932,997
1.01
Dec 10, 2025
6.47
6.76
6.42
6.75
6.75
+4.17%
2,550,989
1.34
Dec 09, 2025
6.50
6.57
6.31
6.48
6.48
+1.09%
1,921,253
1.01
Dec 08, 2025
6.64
6.64
6.34
6.41
6.41
-1.08%
1,961,881
1.03
Dec 05, 2025
6.47
6.49
6.35
6.48
6.48
+0.31%
1,445,227
0.75
Dec 04, 2025
6.40
6.48
6.30
6.46
6.46
+0.94%
1,348,964
0.70
Dec 03, 2025
6.29
6.43
6.26
6.40
6.40
+1.59%
1,448,176
0.75
Dec 02, 2025
6.43
6.43
6.30
6.30
6.30
-1.72%
1,465,086
0.75
Dec 01, 2025
6.48
6.52
6.36
6.41
6.41
-1.38%
1,316,741
0.67
Nov 28, 2025
6.60
6.64
6.50
6.50
6.50
-0.91%
711,303
0.36
Nov 26, 2025
6.56
6.63
6.44
6.56
6.56
-1.06%
1,841,153
0.94
Nov 25, 2025
6.51
6.66
6.47
6.63
6.63
+2.16%
1,739,211
0.88
Nov 24, 2025
6.51
6.67
6.47
6.49
6.49
+0.78%
2,962,484
1.51
Nov 21, 2025
6.17
6.51
6.09
6.44
6.44
+4.21%
1,960,720
1.00
Nov 20, 2025
6.25
6.36
6.12
6.18
6.18
0.00%
3,419,391
1.75
Nov 19, 2025
6.25
6.28
6.05
6.18
6.18
-0.32%
2,079,410
1.05
Nov 18, 2025
6.13
6.25
6.02
6.20
6.20
-0.80%
1,820,395
0.92
Nov 17, 2025
6.36
6.44
6.21
6.25
6.25
-2.34%
1,461,624
0.73
Nov 14, 2025
6.28
6.42
6.16
6.40
6.40
+1.43%
1,766,853
0.88
Nov 13, 2025
6.50
6.60
6.30
6.31
6.31
-2.02%
2,467,071
1.23
Nov 12, 2025
6.40
6.49
6.32
6.44
6.44
-0.46%
2,333,883
1.12
Nov 11, 2025
6.46
6.50
6.33
6.47
6.47
+0.62%
1,932,719
0.90
Nov 10, 2025
6.30
6.45
5.98
6.43
6.43
+2.23%
3,161,651
1.47
Nov 07, 2025
6.37
6.37
5.87
6.29
6.29
+0.64%
4,308,443
2.01
Nov 06, 2025
5.34
6.36
5.10
6.25
6.25
+29.94%
10,399,230
4.96
Nov 05, 2025
4.98
5.06
4.79
4.81
4.81
-3.41%
3,934,051
1.86
Nov 04, 2025
4.91
5.06
4.88
4.98
4.98
+1.22%
1,173,066
0.55
Nov 03, 2025
4.90
4.97
4.77
4.92
4.92
+0.41%
1,530,182
0.72
Oct 31, 2025
4.90
4.98
4.84
4.90
4.90
-0.20%
1,278,625
0.60
Oct 30, 2025
4.94
5.04
4.89
4.91
4.91
-1.41%
1,248,099
0.58
Oct 29, 2025
5.07
5.19
4.96
4.98
4.98
-2.35%
1,394,066
0.64
Oct 28, 2025
5.15
5.15
5.01
5.10
5.10
-0.20%
833,447
0.38
Oct 27, 2025
5.23
5.25
5.09
5.11
5.11
-1.73%
873,182
0.39
Oct 24, 2025
5.21
5.22
5.15
5.20
5.20
+1.17%
1,089,948
0.49
Oct 23, 2025
5.11
5.16
5.05
5.14
5.14
+0.59%
1,065,616
0.48
Oct 22, 2025
5.14
5.25
5.08
5.11
5.11
-1.73%
1,230,588
0.55
Oct 21, 2025
5.15
5.25
5.11
5.20
5.20
+0.78%
1,468,990
0.65
Oct 20, 2025
5.10
5.24
5.05
5.16
5.16
+2.38%
1,539,570
0.67
Oct 17, 2025
5.01
5.11
4.97
5.04
5.04
0.00%
1,271,948
0.55
Oct 16, 2025
5.22
5.30
5.02
5.04
5.04
-2.89%
2,197,316
0.95
Oct 15, 2025
5.09
5.22
5.07
5.19
5.19
+1.96%
952,872
0.41
Oct 14, 2025
5.04
5.16
5.02
5.09
5.09
-0.39%
939,295
0.40
Oct 13, 2025
5.12
5.13
5.01
5.11
5.11
+1.19%
965,677
0.40
Oct 10, 2025
5.36
5.40
5.04
5.05
5.05
-5.78%
1,705,817
0.71
Oct 09, 2025
5.64
5.64
5.36
5.36
5.36
-4.96%
1,163,703
0.48
Oct 08, 2025
5.55
5.66
5.46
5.64
5.64
+1.99%
1,264,753
0.51
Oct 07, 2025
5.58
5.64
5.51
5.53
5.53
-1.43%
1,513,815
0.61
Oct 06, 2025
5.54
5.72
5.53
5.61
5.61
+1.81%
2,476,704
1.00
Oct 03, 2025
5.39
5.63
5.39
5.51
5.51
+2.99%
1,199,867
0.48
Rows: