Education
About Us
Working with TipRanks
Follow Us
Lifestance Health Group (LFST)
NASDAQ:LFST
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 22, 2025
7.05
7.15
6.98
7.05
7.05
0.00%
3,220,946
1.56
Dec 19, 2025
6.89
7.08
6.81
7.05
7.05
+1.59%
9,313,790
4.78
Dec 18, 2025
6.86
7.03
6.78
6.94
6.94
+0.43%
2,840,795
1.42
Dec 17, 2025
6.79
6.94
6.76
6.91
6.91
+0.44%
2,392,961
1.20
Dec 16, 2025
6.94
6.95
6.75
6.88
6.88
-0.58%
2,536,438
1.28
Dec 15, 2025
6.93
7.03
6.89
6.92
6.92
+0.14%
4,156,995
2.14
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
Rows: