loading

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 April 24, 2024, is $5.90.
  • 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 39.81% to $5.90 now.
  • The 52-week high stock price for LFST is $9.59, representing a 62.54% increase from the current share price, occurred on June 29, 2023.
  • The 52-week low stock price for LFST is $4.735, indicating a -19.75% decrease from the current share price, occurred on February 01, 2024.
  • The closing price of LifeStance Health Group Inc (LFST) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Apr 24, 2024 $6.20 $5.90 $0.30 220,092.0 -3.44%
Apr 23, 2024 $6.16 $5.81 $0.345 1,885,476.0 +4.09%
Apr 22, 2024 $5.93 $5.71 $0.225 1,064,159.0 +2.80%
Apr 19, 2024 $5.83 $5.62 $0.22 844,804.0 +0.00%
Apr 18, 2024 $5.80 $5.66 $0.145 784,307.0 +0.35%
Apr 17, 2024 $5.75 $5.63 $0.125 667,704.0 +1.25%
Apr 16, 2024 $5.83 $5.62 $0.205 866,965.0 -3.93%
Apr 15, 2024 $6.13 $5.82 $0.31 1,259,436.0 -3.31%
Apr 12, 2024 $6.17 $5.95 $0.22 732,021.0 -1.31%
Apr 11, 2024 $6.27 $6.01 $0.26 674,240.0 -0.16%
Apr 10, 2024 $6.19 $5.99 $0.20 942,409.0 -2.38%
Apr 09, 2024 $6.46 $6.25 $0.215 737,981.0 -0.16%
Apr 08, 2024 $6.41 $6.19 $0.215 758,142.0 +1.94%
Apr 05, 2024 $6.20 $5.91 $0.29 1,684,829.0 +2.83%
Apr 04, 2024 $6.17 $6.00 $0.175 731,745.0 -0.66%
Apr 03, 2024 $6.07 $5.84 $0.23 1,081,374.0 +1.00%
Apr 02, 2024 $6.06 $5.83 $0.225 1,119,011.0 -3.39%
Apr 01, 2024 $6.30 $6.03 $0.275 890,775.0 +0.49%
Mar 28, 2024 $6.34 $5.97 $0.365 1,372,472.0 +2.49%
Mar 27, 2024 $6.08 $5.91 $0.18 874,464.0 +1.18%
Mar 26, 2024 $6.14 $5.95 $0.189 693,207.0 -1.49%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $6.46 $5.62 $0.85 16,945,470.0 -4.38%
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%

LifeStance Health Group Inc Stock (LFST) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $5.94 $4.22 $1.72 8,266,166.0 -2.95%
Nov, 2022 $7.90 $4.57 $3.33 14,481,039.0 -32.58%
Oct, 2022 $8.50 $6.43 $2.07 10,652,279.0 +14.05%
Sep, 2022 $10.50 $6.06 $4.44 23,631,530.0 +5.25%
Aug, 2022 $8.45 $5.80 $2.65 10,870,129.0 +5.54%
Jul, 2022 $6.66 $5.23 $1.43 14,280,018.0 +7.19%
Jun, 2022 $7.75 $4.77 $2.97 16,887,678.0 -25.37%
May, 2022 $7.87 $5.43 $2.44 17,808,288.0 +10.04%
Apr, 2022 $11.25 $6.72 $4.53 10,216,769.0 -33.04%
Mar, 2022 $10.45 $7.81 $2.64 30,084,750.0 +7.21%
Feb, 2022 $9.73 $6.71 $3.02 11,861,342.0 +23.59%
Jan, 2022 $10.77 $6.42 $4.35 19,698,271.0 -19.85%
$30.23
price down icon 1.23%
$71.08
price up icon 0.48%
$119.13
price up icon 0.32%
medical_care_facilities EHC
$82.51
price up icon 0.08%
medical_care_facilities CHE
$617.59
price up icon 0.35%
medical_care_facilities THC
$97.44
price down icon 0.37%
Cap:     |  Volume (24h):