5.93
price down icon0.34%   -0.02
after-market After Hours: 5.93
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 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:
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%
$93.88
price down icon 0.73%
$32.17
price up icon 2.75%
medical_care_facilities CHE
$560.78
price down icon 0.15%
medical_care_facilities FMS
$28.65
price up icon 1.56%
$151.69
price up icon 0.18%
medical_care_facilities DVA
$137.74
price up icon 0.72%
Cap:     |  Volume (24h):