Get the Stockscreener App
7.39
0.27%
+0.02
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 May 17, 2024, is $7.39.
- 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 75.12% to $7.39 now.
- The 52-week high stock price for LFST is $9.59, representing a 29.77% increase from the current share price, occurred on June 29, 2023.
- The 52-week low stock price for LFST is $4.735, indicating a -35.93% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $7.43 | $7.29 | $0.14 | 632,673.0 | +0.27% |
| May 16, 2024 | $7.54 | $7.34 | $0.195 | 573,039.0 | -1.60% |
| May 15, 2024 | $7.52 | $7.24 | $0.28 | 648,038.0 | +1.35% |
| May 14, 2024 | $7.44 | $7.16 | $0.285 | 988,889.0 | +3.07% |
| May 13, 2024 | $7.52 | $6.88 | $0.64 | 1,960,216.0 | +4.52% |
| May 10, 2024 | $7.20 | $6.82 | $0.385 | 1,308,281.0 | -3.65% |
| May 09, 2024 | $7.40 | $6.72 | $0.68 | 1,968,394.0 | +2.01% |
| May 08, 2024 | $7.01 | $6.82 | $0.195 | 1,912,992.0 | +0.00% |
| May 07, 2024 | $7.02 | $6.84 | $0.18 | 1,216,564.0 | +1.01% |
| May 06, 2024 | $6.92 | $6.68 | $0.245 | 888,801.0 | +3.75% |
| May 03, 2024 | $6.78 | $6.47 | $0.31 | 1,328,343.0 | +1.99% |
| May 02, 2024 | $6.60 | $6.38 | $0.22 | 762,888.0 | +1.24% |
| May 01, 2024 | $6.58 | $6.12 | $0.46 | 854,198.0 | +4.37% |
| Apr 30, 2024 | $6.25 | $6.09 | $0.165 | 666,588.0 | -1.28% |
| Apr 29, 2024 | $6.39 | $6.18 | $0.2106 | 713,828.0 | +0.97% |
| Apr 26, 2024 | $6.25 | $6.06 | $0.19 | 636,238.0 | +0.65% |
| Apr 25, 2024 | $6.17 | $6.01 | $0.16 | 848,884.0 | -0.16% |
| Apr 24, 2024 | $6.20 | $5.90 | $0.30 | 1,394,614.0 | +0.98% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $7.54 | $6.12 | $1.42 | 15,675,989.0 | +19.58% |
| 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% |
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% |
0.20%
0.50%
Cap:
|
Volume (24h):