Lifestance Health Group (LFST)
NASDAQ:LFST
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 05, 2026
7.16
7.24
6.81
6.95
6.95
-5.18%
3,360,998
1.52
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
Rows: