Lifestance Health Group, Inc. (LFST)
NASDAQ:LFST
Want to see LFST full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 26, 2026
9.86
10.30
9.80
10.28
10.28
+4.05%
14,419,400
3.56
Jun 25, 2026
9.61
10.00
9.57
9.88
9.88
+2.38%
3,359,228
0.83
Jun 24, 2026
9.56
9.86
9.50
9.65
9.65
+2.22%
3,438,289
0.86
Jun 23, 2026
9.13
9.54
9.12
9.44
9.44
+2.55%
2,933,506
0.73
Jun 22, 2026
8.98
9.29
8.97
9.21
9.21
+2.51%
4,841,228
1.23
Jun 18, 2026
8.63
9.11
8.61
8.98
8.98
+4.30%
6,914,463
1.79
Jun 17, 2026
8.59
8.82
8.53
8.61
8.61
-0.12%
2,688,870
0.70
Jun 16, 2026
8.57
8.73
8.56
8.62
8.62
+0.35%
2,241,306
0.58
Jun 15, 2026
8.51
8.61
8.36
8.59
8.59
+1.06%
2,211,072
0.58
Jun 12, 2026
8.60
8.62
8.41
8.50
8.50
-1.28%
2,733,654
0.71
Jun 11, 2026
7.88
8.61
7.83
8.61
8.61
+9.54%
6,073,108
1.59
Jun 10, 2026
7.65
7.89
7.65
7.86
7.86
+2.61%
2,129,865
0.56
Jun 09, 2026
7.42
7.66
7.41
7.66
7.66
+4.36%
1,765,098
0.46
Jun 08, 2026
7.41
7.49
7.29
7.34
7.34
-0.94%
2,109,579
0.55
Jun 05, 2026
7.56
7.64
7.36
7.41
7.41
-3.01%
1,924,025
0.50
Jun 04, 2026
7.58
7.86
7.57
7.64
7.64
+1.87%
1,652,092
0.43
Jun 03, 2026
7.74
7.80
7.45
7.50
7.50
-3.35%
1,962,356
0.51
Jun 02, 2026
7.91
7.98
7.76
7.76
7.76
-2.27%
1,906,489
0.49
Jun 01, 2026
7.72
7.95
7.67
7.94
7.94
+2.98%
2,221,708
0.57
May 29, 2026
7.81
7.89
7.69
7.71
7.71
-1.28%
2,588,901
0.66
May 28, 2026
7.60
7.82
7.59
7.81
7.81
+2.63%
2,219,161
0.56
May 27, 2026
7.57
7.64
7.47
7.61
7.61
+0.53%
3,068,585
0.75
May 26, 2026
7.42
7.61
7.41
7.57
7.57
+2.44%
2,923,582
0.71
May 22, 2026
7.46
7.46
7.24
7.39
7.39
-0.94%
3,233,866
0.78
May 21, 2026
7.67
7.67
7.43
7.46
7.46
-2.86%
2,055,134
0.50
May 20, 2026
7.73
7.81
7.57
7.68
7.68
-0.65%
3,421,594
0.84
May 19, 2026
7.87
7.90
7.70
7.73
7.73
-0.90%
3,430,552
0.85
May 18, 2026
7.64
7.84
7.63
7.80
7.80
+1.96%
3,603,888
0.89
May 15, 2026
7.82
7.86
7.57
7.65
7.65
-3.04%
4,057,784
1.02
May 14, 2026
8.15
8.16
7.79
7.89
7.89
-2.59%
5,261,001
1.35
May 13, 2026
7.91
8.10
7.86
8.10
8.10
+2.14%
5,916,430
1.54
May 12, 2026
7.66
7.95
7.62
7.93
7.93
+3.39%
8,688,134
2.32
May 11, 2026
7.76
7.83
7.59
7.67
7.67
-0.39%
12,910,960
3.63
May 08, 2026
8.01
8.04
7.67
7.70
7.70
-12.99%
24,976,010
7.84
May 07, 2026
8.00
8.89
7.80
8.85
8.85
+20.24%
13,799,880
4.61
May 06, 2026
7.35
7.51
7.31
7.36
7.36
+0.27%
3,739,131
1.26
May 05, 2026
7.27
7.46
7.18
7.34
7.34
+0.96%
3,308,516
1.12
May 04, 2026
7.48
7.55
7.23
7.27
7.27
-3.45%
3,373,295
1.15
May 01, 2026
7.60
7.64
7.46
7.53
7.53
-0.53%
3,562,500
1.23
Apr 30, 2026
7.46
7.63
7.43
7.57
7.57
+1.88%
37,598,281
16.17
Apr 29, 2026
7.64
7.66
7.39
7.43
7.43
-3.13%
5,277,263
2.33
Apr 28, 2026
7.72
7.77
7.41
7.67
7.67
+5.50%
7,783,987
3.59
Apr 27, 2026
7.05
7.49
7.03
7.27
7.27
+3.12%
3,962,040
1.86
Apr 24, 2026
6.95
7.10
6.86
7.05
7.05
+0.86%
2,693,248
1.27
Apr 23, 2026
6.95
7.02
6.86
6.99
6.99
+1.16%
1,220,515
0.58
Apr 22, 2026
6.83
6.93
6.81
6.91
6.91
+1.77%
1,292,202
0.61
Apr 21, 2026
6.96
7.03
6.77
6.79
6.79
-1.88%
1,161,536
0.55
Apr 20, 2026
6.85
6.98
6.81
6.92
6.92
+0.44%
1,551,395
0.73
Apr 17, 2026
6.76
6.98
6.74
6.89
6.89
+3.30%
1,857,832
0.88
Apr 16, 2026
6.56
6.75
6.56
6.67
6.67
+1.83%
1,358,990
0.65
Rows: