Free Trial

LifeStance Health Group (LFST) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free LFST Stock Alerts
$7.45
+0.06 (+0.81%)
(As of 11:46 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

LifeStance Health Group Stock Price Performance

5 Day
Performance
-0.53%
1 Month
Performance
+30.47%
3 Month
Performance
+11.53%
6 Month
Performance
+20.16%
Year-To-Date
Performance
-4.85%
1 Year
Performance
-10.89%
Receive LFST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LifeStance Health Group and its competitors with MarketBeat's FREE daily newsletter

Ad Manward Press
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.
Click here to discover the AI chip company

LFST Stock Chart for Monday, May, 20, 2024

LFST Chart by TradingView

LifeStance Health Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$7.37$7.39
+0.27%		$7.43$7.29645,928 shs$2.83 billion
05/16/2024$7.49$7.37
-1.60%		$7.54$7.34581,039 shs$2.82 billion
05/15/2024$7.39$7.49
+1.35%		$7.52$7.24652,076 shs$2.86 billion
05/14/2024$7.17$7.39
+3.07%		$7.44$7.16997,619 shs$2.83 billion
05/13/2024$6.86$7.17
+4.52%		$7.52$6.881.96 million shs$2.74 billion
05/10/2024$7.12$6.86
-3.65%		$7.20$6.821.32 million shs$2.62 billion
05/09/2024$6.98$7.12
+2.01%		$7.40$6.721.97 million shs$2.72 billion
05/08/2024$6.98$6.98$7.02$6.821.92 million shs$2.67 billion
05/07/2024$6.91$6.98
+1.01%		$7.02$6.841.22 million shs$2.67 billion
05/06/2024$6.66$6.91
+3.75%		$6.93$6.68856,487 shs$2.64 billion
05/03/2024$6.53$6.66
+1.99%		$6.78$6.471.33 million shs$2.55 billion
05/02/2024$6.45$6.53
+1.24%		$6.60$6.38771,707 shs$2.50 billion
05/01/2024$6.18$6.45
+4.37%		$6.58$6.12865,179 shs$2.36 billion
04/30/2024$6.26$6.18
-1.28%		$6.26$6.09683,595 shs$2.36 billion
04/29/2024$6.20$6.26
+0.97%		$6.39$6.22727,012 shs$2.39 billion
04/26/2024$6.16$6.20
+0.65%		$6.25$6.06647,258 shs$2.37 billion
04/25/2024$6.17$6.16
-0.16%		$6.17$6.01864,655 shs$2.35 billion
04/24/2024$6.11$6.17
+0.98%		$6.20$5.901.40 million shs$2.35 billion
04/23/2024$5.87$6.11
+4.09%		$6.16$5.811.89 million shs$2.33 billion
04/22/2024$5.71$5.87
+2.80%		$5.94$5.711.07 million shs$2.23 billion
04/19/2024$5.71$5.71$5.84$5.62859,166 shs$2.17 billion
04/18/2024$5.69$5.71
+0.35%		$5.80$5.66801,514 shs$2.17 billion
04/17/2024$5.62$5.69
+1.25%		$5.76$5.63670,715 shs$2.17 billion
04/16/2024$5.85$5.62
-3.93%		$5.83$5.62875,773 shs$2.14 billion
04/15/2024$6.05$5.85
-3.31%		$6.13$5.821.26 million shs$2.23 billion
04/12/2024$6.13$6.05
-1.31%		$6.17$5.95732,021 shs$2.30 billion
04/11/2024$6.14$6.13
-0.16%		$6.27$6.01674,240 shs$2.33 billion
04/10/2024$6.29$6.14
-2.38%		$6.19$6.00942,409 shs$2.34 billion
04/09/2024$6.29$6.29$6.47$6.25737,981 shs$2.39 billion
04/08/2024$6.18$6.29
+1.78%		$6.40$6.19965,219 shs$2.39 billion
04/05/2024$6.01$6.18
+2.83%		$6.20$5.911.68 million shs$2.35 billion
04/04/2024$6.05$6.01
-0.66%		$6.17$6.00731,745 shs$2.29 billion
04/03/2024$5.99$6.05
+1.00%		$6.07$5.841.08 million shs$2.30 billion
04/02/2024$6.20$5.99
-3.39%		$6.06$5.841.12 million shs$2.28 billion
04/01/2024$6.17$6.20
+0.49%		$6.30$6.03890,775 shs$2.36 billion
03/29/2024$6.17$6.17$6.34$5.981.37 million shs$2.35 billion
03/28/2024$6.02$6.17
+2.49%		$6.34$5.981.37 million shs$2.35 billion
03/27/2024$5.95$6.02
+1.18%		$6.09$5.91874,464 shs$2.29 billion
03/26/2024$6.04$5.95
-1.49%		$6.14$5.95693,207 shs$2.27 billion
03/25/2024$5.93$6.04
+1.85%		$6.08$5.93850,775 shs$2.30 billion
Does this make you sick? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
03/22/2024$6.08$5.93
-2.47%		$6.12$5.93601,747 shs$2.26 billion
03/21/2024$6.25$6.08
-2.72%		$6.33$6.07848,451 shs$2.31 billion
03/20/2024$6.32$6.25
-1.11%		$6.32$6.011.21 million shs$2.38 billion
03/19/2024$6.27$6.32
+0.80%		$6.56$6.261.28 million shs$2.41 billion
03/18/2024$6.36$6.27
-1.42%		$6.35$6.17841,257 shs$2.39 billion
03/15/2024$6.38$6.36
-0.31%		$6.43$6.251.25 million shs$2.42 billion
03/14/2024$6.61$6.38
-3.48%		$6.58$6.231.11 million shs$2.43 billion
03/13/2024$6.88$6.61
-3.92%		$6.89$6.59864,340 shs$2.52 billion
03/12/2024$7.09$6.88
-2.96%		$7.05$6.52960,947 shs$2.62 billion
03/11/2024$7.21$7.09
-1.66%		$7.46$7.071.10 million shs$2.70 billion
03/08/2024$7.22$7.21
-0.07%		$7.30$7.141.41 million shs$2.74 billion
03/07/2024$7.24$7.22
-0.35%		$7.33$7.151.08 million shs$2.75 billion
03/06/2024$7.38$7.24
-1.90%		$7.58$7.151.16 million shs$2.76 billion
03/05/2024$7.76$7.38
-4.90%		$7.75$7.381.43 million shs$2.81 billion
03/04/2024$7.79$7.76
-0.32%		$7.96$7.601.65 million shs$2.95 billion
03/01/2024$8.35$7.79
-6.77%		$8.31$7.711.99 million shs$2.95 billion
02/29/2024$8.71$8.35
-4.13%		$9.00$8.292.67 million shs$3.16 billion
02/28/2024$6.70$8.71
+30.00%		$9.20$7.8111.52 million shs$3.30 billion
02/27/2024$6.39$6.70
+4.85%		$6.75$6.421.25 million shs$2.54 billion
02/26/2024$6.23$6.39
+2.57%		$6.42$6.16727,451 shs$2.42 billion
02/23/2024$6.26$6.23
-0.48%		$6.34$6.15880,625 shs$2.36 billion
02/22/2024$6.31$6.26
-0.79%		$6.37$6.18695,482 shs$2.37 billion
02/21/2024$6.68$6.31
-5.54%		$6.59$6.221.08 million shs$2.39 billion
02/20/2024$6.62$6.68
+0.91%		$6.69$6.43625,503 shs$2.53 billion
02/19/2024$6.62$6.62$6.97$6.191.07 million shs$2.51 billion

Related Companies:
This page (NASDAQ:LFST) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Does this make you sick?
Allegiance Gold
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Biden Nomination CANCELED?
The Freeport Society
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star