Get the Stockscreener App
5.93
0.34%
-0.02
After Hours:
5.93
Lifestance Health Group Inc Stock (LFST) Price History
The historical daily chart and data for Lifestance Health Group Inc stock (LFST), show that the latest closing stock price as of June 05, 2025, is $5.93.
- Lifestance Health Group Inc all-time high stock price is $16.67, occurred on September 07, 2021.
- The lowest Lifestance Health Group Inc stock price recorded was $4.22 on December 28, 2022. Since then, Lifestance Health Group Inc's stock price has risen over 40.52% to $5.93 now.
- The 52-week high stock price for LFST is $8.61, representing a 45.19% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for LFST is $4.64, indicating a -21.75% decrease from the current share price, occurred on June 26, 2024.
- The closing price of Lifestance Health Group Inc (LFST) stock in the beginning of 2024 was $9.995. The stock closed the year at $4.94, a loss of over -50.58% for the year.
The table below shows more information about LFST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $6.01 | $5.88 | $0.135 | 1,350,248.0 | -0.34% |
| Jun 04, 2025 | $6.01 | $5.89 | $0.12 | 1,336,157.0 | -0.17% |
| Jun 03, 2025 | $6.05 | $5.79 | $0.26 | 1,863,509.0 | +1.36% |
| Jun 02, 2025 | $5.96 | $5.76 | $0.195 | 1,792,888.0 | -1.01% |
| May 30, 2025 | $6.00 | $5.86 | $0.14 | 1,492,546.0 | +0.51% |
| May 29, 2025 | $6.12 | $5.88 | $0.245 | 2,731,100.0 | -2.15% |
| May 28, 2025 | $6.18 | $5.94 | $0.24 | 2,395,297.0 | -0.33% |
| May 27, 2025 | $6.11 | $5.69 | $0.42 | 3,797,644.0 | +10.38% |
| May 23, 2025 | $5.59 | $5.47 | $0.12 | 1,952,298.0 | -2.49% |
| May 22, 2025 | $5.67 | $5.61 | $0.06 | 1,182,572.0 | -0.71% |
| May 21, 2025 | $5.85 | $5.66 | $0.195 | 1,149,933.0 | -2.74% |
| May 20, 2025 | $5.91 | $5.74 | $0.175 | 1,210,066.0 | -0.17% |
| May 19, 2025 | $5.90 | $5.79 | $0.11 | 1,007,856.0 | +0.00% |
| May 16, 2025 | $5.87 | $5.75 | $0.12 | 1,259,003.0 | +0.86% |
| May 15, 2025 | $5.80 | $5.60 | $0.20 | 1,939,846.0 | +0.87% |
| May 14, 2025 | $5.88 | $5.71 | $0.165 | 1,622,665.0 | -2.21% |
| May 13, 2025 | $6.00 | $5.74 | $0.265 | 2,025,303.0 | +0.34% |
| May 12, 2025 | $5.90 | $5.61 | $0.29 | 2,203,967.0 | +2.09% |
| May 09, 2025 | $5.80 | $5.66 | $0.145 | 2,860,646.0 | -1.38% |
| May 08, 2025 | $5.86 | $5.56 | $0.30 | 2,882,107.0 | +5.44% |
| May 07, 2025 | $6.29 | $5.39 | $0.895 | 3,842,256.0 | -15.88% |
Lifestance Health Group Inc Stock (LFST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lifestance Health Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LFST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lifestance Health Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lifestance Health Group Inc Stock (LFST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $6.05 | $5.76 | $0.29 | 7,693,050.0 | -0.17% |
| May, 2025 | $6.87 | $5.39 | $1.48 | 41,256,370.0 | -9.59% |
| Apr, 2025 | $7.02 | $6.03 | $0.99 | 33,713,524.0 | -1.35% |
| Mar, 2025 | $8.29 | $6.52 | $1.78 | 45,839,275.0 | -14.51% |
| Feb, 2025 | $8.21 | $7.28 | $0.925 | 26,372,042.0 | -2.26% |
| Jan, 2025 | $8.25 | $7.36 | $0.89 | 20,738,238.0 | +8.14% |
Lifestance Health Group Inc Stock (LFST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.80 | $6.92 | $0.8892 | 25,489,761.0 | -1.60% |
| Nov, 2024 | $8.61 | $6.67 | $1.94 | 41,735,501.0 | +12.07% |
| Oct, 2024 | $7.41 | $6.62 | $0.79 | 23,250,044.0 | -4.14% |
| Sep, 2024 | $7.17 | $6.27 | $0.90 | 30,538,055.0 | +10.94% |
| Aug, 2024 | $6.70 | $5.27 | $1.43 | 39,070,346.0 | +14.52% |
| Jul, 2024 | $5.76 | $4.78 | $0.9799 | 33,282,279.0 | +12.22% |
| Jun, 2024 | $5.86 | $4.64 | $1.22 | 25,853,757.0 | -11.85% |
| May, 2024 | $7.54 | $5.38 | $2.16 | 49,017,348.0 | -9.87% |
| Apr, 2024 | $6.46 | $5.62 | $0.85 | 20,985,530.0 | +0.16% |
| Mar, 2024 | $8.31 | $5.91 | $2.41 | 22,636,174.0 | -26.11% |
| Feb, 2024 | $9.20 | $4.74 | $4.46 | 38,339,633.0 | +39.63% |
| Jan, 2024 | $8.02 | $5.95 | $2.07 | 24,523,690.0 | -23.63% |
Lifestance Health Group Inc Stock (LFST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.98 | $6.16 | $1.82 | 23,704,566.0 | +13.97% |
| Nov, 2023 | $6.89 | $5.40 | $1.49 | 15,018,995.0 | +17.84% |
| Oct, 2023 | $6.84 | $5.11 | $1.73 | 21,231,751.0 | -15.14% |
| Sep, 2023 | $8.36 | $6.70 | $1.66 | 15,468,659.0 | -16.32% |
| Aug, 2023 | $9.50 | $7.25 | $2.25 | 18,201,838.0 | -12.57% |
| Jul, 2023 | $9.52 | $8.30 | $1.22 | 14,411,813.0 | +2.85% |
| Jun, 2023 | $9.59 | $8.02 | $1.57 | 19,999,610.0 | +11.48% |
| May, 2023 | $8.80 | $7.65 | $1.15 | 13,680,454.0 | +0.49% |
| Apr, 2023 | $8.15 | $7.17 | $0.98 | 9,903,567.0 | +9.69% |
| Mar, 2023 | $7.49 | $4.63 | $2.86 | 22,016,517.0 | +45.12% |
| Feb, 2023 | $5.73 | $4.82 | $0.91 | 6,201,794.0 | -3.03% |
| Jan, 2023 | $5.65 | $4.35 | $1.30 | 8,886,814.0 | +6.88% |
0.73%
2.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):