Lifestance Health Group (LFST)
NASDAQ:LFST
Want to see LFST full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 15, 2026
6.52
6.59
6.49
6.55
6.55
+0.61%
1,145,308
0.54
Apr 14, 2026
6.48
6.58
6.48
6.51
6.51
+0.77%
1,323,975
0.63
Apr 13, 2026
6.36
6.47
6.36
6.46
6.46
+0.94%
876,863
0.41
Apr 10, 2026
6.48
6.49
6.35
6.40
6.40
-1.39%
1,057,516
0.50
Apr 09, 2026
6.52
6.57
6.30
6.49
6.49
-0.76%
1,779,659
0.84
Apr 08, 2026
6.66
6.66
6.49
6.54
6.54
+2.03%
1,933,959
0.92
Apr 07, 2026
6.42
6.49
6.37
6.41
6.41
+0.16%
1,968,478
0.93
Apr 06, 2026
6.30
6.41
6.25
6.40
6.40
+1.43%
1,984,722
0.94
Apr 03, 2026
6.28
6.37
6.21
6.31
6.31
0.00%
0
0.00
Apr 02, 2026
6.28
6.37
6.21
6.31
6.31
-0.94%
1,473,565
0.69
Apr 01, 2026
6.37
6.55
6.34
6.37
6.37
0.00%
2,041,775
0.95
Mar 31, 2026
6.30
6.40
6.23
6.37
6.37
+2.08%
1,892,974
0.89
Mar 30, 2026
6.33
6.36
6.23
6.24
6.24
-1.27%
1,268,735
0.60
Mar 27, 2026
6.62
6.68
6.27
6.32
6.32
-5.53%
1,712,592
0.81
Mar 26, 2026
6.59
6.74
6.59
6.69
6.69
+0.60%
1,971,981
0.94
Mar 25, 2026
6.43
6.66
6.43
6.65
6.65
+3.10%
1,893,710
0.91
Mar 24, 2026
6.48
6.48
6.39
6.45
6.45
-1.23%
2,271,817
1.10
Mar 23, 2026
6.45
6.63
6.43
6.53
6.53
+2.03%
1,717,874
0.82
Mar 20, 2026
6.43
6.48
6.32
6.40
6.40
-0.93%
1,990,049
0.90
Mar 19, 2026
6.38
6.48
6.33
6.46
6.46
+0.78%
1,906,191
0.86
Mar 18, 2026
6.52
6.58
6.37
6.41
6.41
-2.58%
1,555,944
0.70
Mar 17, 2026
6.50
6.62
6.41
6.58
6.58
+2.02%
1,949,021
0.87
Mar 16, 2026
6.33
6.51
6.30
6.45
6.45
+1.90%
4,528,081
2.02
Mar 13, 2026
6.36
6.47
6.21
6.33
6.33
0.00%
2,293,062
1.01
Mar 12, 2026
6.56
6.63
6.32
6.33
6.33
-4.67%
1,495,281
0.66
Mar 11, 2026
6.67
6.71
6.51
6.64
6.64
-1.34%
1,708,348
0.75
Mar 10, 2026
6.89
6.98
6.71
6.73
6.73
-2.60%
3,054,897
1.35
Mar 09, 2026
6.80
6.97
6.74
6.91
6.91
-0.29%
2,054,136
0.91
Mar 06, 2026
7.00
7.03
6.86
6.93
6.93
-0.29%
2,955,097
1.32
Rows: