LifeStance Health Group, Inc. (LFST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 5.85 | 6.16 | 5.81 | 6.11 | 6.11 | 1,443,389 |
| Apr 22, 2024 | 5.71 | 5.93 | 5.71 | 5.87 | 5.87 | 1,071,400 |
| Apr 19, 2024 | 5.69 | 5.84 | 5.61 | 5.71 | 5.71 | 859,200 |
| Apr 18, 2024 | 5.69 | 5.80 | 5.66 | 5.71 | 5.71 | 801,500 |
| Apr 17, 2024 | 5.65 | 5.76 | 5.63 | 5.69 | 5.69 | 670,700 |
| Apr 16, 2024 | 5.77 | 5.82 | 5.62 | 5.62 | 5.62 | 875,800 |
| Apr 15, 2024 | 6.08 | 6.13 | 5.82 | 5.85 | 5.85 | 1,259,400 |
| Apr 12, 2024 | 6.10 | 6.17 | 5.95 | 6.05 | 6.05 | 732,000 |
| Apr 11, 2024 | 6.20 | 6.27 | 6.01 | 6.13 | 6.13 | 674,200 |
| Apr 10, 2024 | 6.07 | 6.19 | 5.99 | 6.14 | 6.14 | 942,700 |
| Apr 09, 2024 | 6.32 | 6.47 | 6.25 | 6.29 | 6.29 | 738,800 |
| Apr 08, 2024 | 6.25 | 6.41 | 6.19 | 6.29 | 6.29 | 965,200 |
| Apr 05, 2024 | 5.96 | 6.20 | 5.91 | 6.18 | 6.18 | 1,684,800 |
| Apr 04, 2024 | 6.16 | 6.17 | 5.99 | 6.01 | 6.01 | 731,800 |
| Apr 03, 2024 | 5.92 | 6.07 | 5.84 | 6.05 | 6.05 | 1,081,400 |
| Apr 02, 2024 | 6.06 | 6.06 | 5.84 | 5.99 | 5.99 | 1,119,000 |
| Apr 01, 2024 | 6.21 | 6.30 | 6.03 | 6.20 | 6.20 | 890,800 |
| Mar 28, 2024 | 6.00 | 6.34 | 5.97 | 6.17 | 6.17 | 1,372,500 |
| Mar 27, 2024 | 5.98 | 6.09 | 5.91 | 6.02 | 6.02 | 874,500 |
| Mar 26, 2024 | 6.02 | 6.14 | 5.95 | 5.95 | 5.95 | 693,200 |
| Mar 25, 2024 | 5.96 | 6.08 | 5.93 | 6.04 | 6.04 | 850,800 |
| Mar 22, 2024 | 6.12 | 6.13 | 5.93 | 5.93 | 5.93 | 601,700 |
| Mar 21, 2024 | 6.26 | 6.33 | 6.07 | 6.08 | 6.08 | 850,300 |
| Mar 20, 2024 | 6.20 | 6.32 | 6.01 | 6.25 | 6.25 | 1,214,900 |
| Mar 19, 2024 | 6.29 | 6.56 | 6.26 | 6.32 | 6.32 | 1,282,700 |
| Mar 18, 2024 | 6.35 | 6.35 | 6.17 | 6.27 | 6.27 | 841,300 |
| Mar 15, 2024 | 6.28 | 6.43 | 6.23 | 6.36 | 6.36 | 1,252,500 |
| Mar 14, 2024 | 6.58 | 6.58 | 6.23 | 6.38 | 6.38 | 1,112,300 |
| Mar 13, 2024 | 6.82 | 6.89 | 6.59 | 6.61 | 6.61 | 864,300 |
| Mar 12, 2024 | 7.02 | 7.05 | 6.52 | 6.88 | 6.88 | 960,900 |
| Mar 11, 2024 | 7.38 | 7.46 | 7.07 | 7.09 | 7.09 | 1,129,100 |
| Mar 08, 2024 | 7.30 | 7.30 | 7.14 | 7.21 | 7.21 | 1,413,700 |
| Mar 07, 2024 | 7.24 | 7.32 | 7.15 | 7.22 | 7.22 | 1,079,700 |
| Mar 06, 2024 | 7.42 | 7.58 | 7.15 | 7.24 | 7.24 | 1,162,900 |
| Mar 05, 2024 | 7.63 | 7.75 | 7.38 | 7.38 | 7.38 | 1,434,400 |
| Mar 04, 2024 | 7.74 | 7.96 | 7.60 | 7.76 | 7.76 | 1,651,600 |
| Mar 01, 2024 | 8.31 | 8.31 | 7.70 | 7.78 | 7.78 | 1,993,700 |
| Feb 29, 2024 | 8.83 | 9.00 | 8.29 | 8.35 | 8.35 | 2,673,300 |
| Feb 28, 2024 | 8.06 | 9.20 | 7.81 | 8.71 | 8.71 | 11,525,200 |
| Feb 27, 2024 | 6.42 | 6.75 | 6.42 | 6.70 | 6.70 | 1,245,100 |
| Feb 26, 2024 | 6.21 | 6.42 | 6.16 | 6.39 | 6.39 | 727,500 |
| Feb 23, 2024 | 6.24 | 6.34 | 6.15 | 6.23 | 6.23 | 880,600 |
| Feb 22, 2024 | 6.33 | 6.36 | 6.18 | 6.26 | 6.26 | 695,500 |
| Feb 21, 2024 | 6.59 | 6.59 | 6.22 | 6.31 | 6.31 | 1,081,200 |
| Feb 20, 2024 | 6.48 | 6.69 | 6.43 | 6.68 | 6.68 | 625,500 |
| Feb 16, 2024 | 6.86 | 6.97 | 6.19 | 6.62 | 6.62 | 1,067,400 |
| Feb 15, 2024 | 6.99 | 7.03 | 6.80 | 6.94 | 6.94 | 830,100 |
| Feb 14, 2024 | 6.75 | 6.94 | 6.64 | 6.91 | 6.91 | 972,500 |
| Feb 13, 2024 | 6.64 | 6.80 | 6.52 | 6.61 | 6.61 | 1,231,300 |
| Feb 12, 2024 | 6.62 | 7.00 | 6.60 | 6.99 | 6.99 | 1,429,600 |
| Feb 09, 2024 | 6.50 | 6.64 | 6.45 | 6.64 | 6.64 | 899,400 |
| Feb 08, 2024 | 6.06 | 6.50 | 6.05 | 6.47 | 6.47 | 1,010,500 |
| Feb 07, 2024 | 6.03 | 6.08 | 5.89 | 6.01 | 6.01 | 831,500 |
| Feb 06, 2024 | 5.69 | 6.03 | 5.68 | 6.00 | 6.00 | 1,117,300 |
| Feb 05, 2024 | 5.97 | 5.97 | 5.65 | 5.70 | 5.70 | 1,714,100 |
| Feb 02, 2024 | 5.46 | 6.11 | 5.28 | 6.01 | 6.01 | 2,160,000 |
| Feb 01, 2024 | 4.75 | 5.83 | 4.74 | 5.64 | 5.64 | 5,625,800 |
| Jan 31, 2024 | 6.06 | 6.32 | 5.98 | 5.98 | 5.98 | 1,162,000 |
| Jan 30, 2024 | 6.55 | 6.55 | 5.95 | 6.13 | 6.13 | 1,253,100 |
| Jan 29, 2024 | 6.39 | 6.62 | 6.30 | 6.59 | 6.59 | 1,292,300 |
| Jan 26, 2024 | 6.50 | 6.64 | 6.33 | 6.43 | 6.43 | 832,400 |
| Jan 25, 2024 | 6.76 | 6.76 | 6.37 | 6.48 | 6.48 | 2,248,100 |
| Jan 24, 2024 | 7.05 | 7.05 | 6.57 | 6.66 | 6.66 | 1,337,500 |
| Jan 23, 2024 | 7.14 | 7.15 | 6.81 | 6.92 | 6.92 | 463,300 |
| Jan 22, 2024 | 6.89 | 7.16 | 6.89 | 7.07 | 7.07 | 701,200 |
| Jan 19, 2024 | 6.80 | 7.00 | 6.78 | 6.82 | 6.82 | 643,900 |
| Jan 18, 2024 | 6.68 | 6.78 | 6.62 | 6.76 | 6.76 | 853,900 |
| Jan 17, 2024 | 6.84 | 6.84 | 6.54 | 6.67 | 6.67 | 1,884,200 |
| Jan 16, 2024 | 6.74 | 6.98 | 6.66 | 6.85 | 6.85 | 873,000 |
| Jan 12, 2024 | 7.11 | 7.13 | 6.79 | 6.85 | 6.85 | 1,125,900 |
| Jan 11, 2024 | 7.08 | 7.17 | 6.91 | 7.04 | 7.04 | 886,000 |
| Jan 10, 2024 | 7.61 | 7.61 | 7.11 | 7.14 | 7.14 | 710,000 |
| Jan 09, 2024 | 7.57 | 7.77 | 7.36 | 7.49 | 7.49 | 798,200 |
| Jan 08, 2024 | 7.47 | 7.69 | 7.34 | 7.55 | 7.55 | 1,225,100 |
| Jan 05, 2024 | 7.50 | 7.68 | 7.38 | 7.50 | 7.50 | 2,153,900 |
| Jan 04, 2024 | 7.33 | 7.56 | 7.23 | 7.55 | 7.55 | 1,564,000 |
| Jan 03, 2024 | 7.61 | 7.61 | 7.15 | 7.31 | 7.31 | 1,434,100 |
| Jan 02, 2024 | 7.73 | 8.02 | 7.70 | 7.90 | 7.90 | 1,082,900 |
| Dec 29, 2023 | 7.77 | 7.98 | 7.41 | 7.83 | 7.83 | 998,100 |
| Dec 28, 2023 | 7.78 | 7.95 | 7.49 | 7.88 | 7.88 | 817,100 |
| Dec 27, 2023 | 7.86 | 7.95 | 7.78 | 7.91 | 7.91 | 455,000 |
| Dec 26, 2023 | 7.69 | 7.85 | 7.63 | 7.83 | 7.83 | 362,400 |
| Dec 22, 2023 | 7.67 | 7.76 | 7.56 | 7.67 | 7.67 | 475,900 |
| Dec 21, 2023 | 7.40 | 7.61 | 7.39 | 7.60 | 7.60 | 515,200 |
| Dec 20, 2023 | 7.41 | 7.57 | 7.29 | 7.31 | 7.31 | 595,100 |
| Dec 19, 2023 | 7.33 | 7.46 | 7.06 | 7.42 | 7.42 | 820,900 |
| Dec 18, 2023 | 7.28 | 7.32 | 7.20 | 7.24 | 7.24 | 664,300 |
| Dec 15, 2023 | 7.57 | 7.59 | 7.20 | 7.27 | 7.27 | 1,392,900 |
| Dec 14, 2023 | 7.08 | 7.65 | 7.08 | 7.52 | 7.52 | 1,342,800 |
| Dec 13, 2023 | 6.74 | 7.06 | 6.70 | 7.05 | 7.05 | 835,200 |
| Dec 12, 2023 | 6.72 | 6.92 | 6.62 | 6.77 | 6.77 | 3,223,800 |
| Dec 11, 2023 | 6.69 | 6.71 | 6.51 | 6.69 | 6.69 | 549,400 |
| Dec 08, 2023 | 6.61 | 6.86 | 6.61 | 6.69 | 6.69 | 906,800 |
| Dec 07, 2023 | 6.80 | 6.80 | 6.51 | 6.63 | 6.63 | 757,800 |
| Dec 06, 2023 | 6.55 | 6.72 | 6.43 | 6.65 | 6.65 | 5,166,500 |
| Dec 05, 2023 | 6.57 | 6.61 | 6.16 | 6.48 | 6.48 | 743,000 |
| Dec 04, 2023 | 6.54 | 6.64 | 6.40 | 6.63 | 6.63 | 1,601,000 |
| Dec 01, 2023 | 6.85 | 6.85 | 6.45 | 6.55 | 6.55 | 1,484,600 |
| Nov 30, 2023 | 6.78 | 6.89 | 6.74 | 6.87 | 6.87 | 694,000 |
| Nov 29, 2023 | 6.75 | 6.88 | 6.69 | 6.75 | 6.75 | 405,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.