Dark

LFST
LifeStance Health Group, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 3:21:27 PM EDT

11.48USD-3.487%(-0.42)3,068,938

11.48Bid 11.49Ask 0.01Spread

Pre-market

Aug 11, 2026 9:28:30 AM EDT

11.85USD-0.420%(-0.05)9,139

After-hours

Aug 10, 2026 4:49:30 PM EDT

12.13USD+1.976%(+0.23)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	11.8000	11.9400	11.3600	11.4800	-3.529%	3,068,938	0.000%
2026-08-10	10.8500	12.4250	10.8500	11.9000	+9.779%	10,564,467	-3.529%
2026-08-07	10.9000	10.9750	10.5200	10.8400	+1.689%	3,793,300	+5.904%
2026-08-06	10.9900	10.9900	10.0800	10.6600	+2.797%	9,143,149	+7.692%
2026-08-05	10.3600	10.5650	10.0800	10.3700	+1.072%	4,363,759	+10.704%
2026-08-04	10.5400	10.5980	10.2050	10.2600	-2.657%	3,584,908	+11.891%
2026-08-03	10.6300	10.7950	10.4700	10.5400	+0.573%	3,422,858	+8.918%
2026-07-31	10.7000	10.8450	10.4700	10.4800	-2.421%	2,524,965	+9.542%
2026-07-30	10.8600	10.8600	10.5850	10.7400	-1.105%	1,903,070	+6.890%
2026-07-29	11.2200	11.3300	10.8400	10.8600	-3.381%	2,829,745	+5.709%
2026-07-28	10.9800	11.2500	10.6850	11.2400	+3.309%	2,114,691	+2.135%
2026-07-27	10.8600	11.0950	10.8450	10.8800	-0.183%	1,910,595	+5.515%
2026-07-24	11.1600	11.2880	10.8700	10.9000	+0.833%	1,842,057	+5.321%
2026-07-23	10.8800	11.0200	10.7355	10.8100	-1.817%	1,800,419	+6.198%
2026-07-22	11.4100	11.4850	10.9509	11.0100	-3.843%	2,175,942	+4.269%
2026-07-21	11.3700	11.6400	11.3050	11.4500	+0.970%	2,793,330	+0.262%
2026-07-20	11.5600	11.7600	11.3300	11.3400	-2.073%	2,249,071	+1.235%
2026-07-17	11.1400	11.6800	11.1350	11.5800	+2.569%	4,267,252	-0.864%
2026-07-16	11.2800	11.4750	11.0900	11.2900	+2.917%	6,770,867	+1.683%
2026-07-15	10.7600	11.1000	10.5750	10.9700	+1.668%	2,969,982	+4.649%
2026-07-14	10.7900	10.8300	10.6000	10.7900	-0.827%	3,008,475	+6.395%
2026-07-13	10.7600	10.9291	10.7300	10.8800	+1.635%	2,410,862	+5.515%
2026-07-10	10.7500	10.8750	10.5850	10.7050	-0.880%	2,908,902	+7.240%
2026-07-09	10.4800	10.8576	10.4600	10.8000	+2.955%	2,650,059	+6.296%
2026-07-08	10.7500	10.8050	10.4000	10.4900	-3.761%	4,490,019	+9.438%
2026-07-07	10.9900	11.1060	10.7900	10.9000	-0.819%	2,921,928	+5.321%
2026-07-06	11.2700	11.5100	10.9650	10.9900	-2.484%	4,407,199	+4.459%
2026-07-02	11.5800	11.6200	11.2000	11.2700	-1.400%	5,079,780	+1.863%
2026-07-01	10.7100	11.4800	10.7100	11.4300	+6.723%	4,949,809	+0.437%
2026-06-30	10.3300	10.8900	10.3200	10.7100	+3.578%	3,825,188	+7.190%
2026-06-29	10.2800	10.6300	10.1400	10.3400	+0.584%	4,778,721	+11.025%
2026-06-26	9.8600	10.3000	9.8000	10.2800	+4.049%	14,419,399	+11.673%
2026-06-25	9.6100	9.9950	9.5684	9.8800	+2.383%	3,359,229	+16.194%
2026-06-24	9.5600	9.8550	9.5000	9.6500	+2.225%	3,438,290	+18.964%
2026-06-23	9.1300	9.5350	9.1200	9.4400	+2.553%	2,933,507	+21.610%
2026-06-22	8.9800	9.2900	8.9650	9.2050	+2.506%	4,841,228	+24.715%
2026-06-18	8.6300	9.1100	8.6100	8.9800	+4.297%	6,914,940	+27.840%
2026-06-17	8.5900	8.8150	8.5300	8.6100	-0.116%	2,688,871	+33.333%
2026-06-16	8.5650	8.7300	8.5550	8.6200	+0.349%	2,274,504	+33.179%
2026-06-15	8.5100	8.6086	8.3600	8.5900	+1.059%	2,225,996	+33.644%
2026-06-12	8.6000	8.6200	8.4140	8.5000	-1.278%	2,788,324	+35.059%
2026-06-11	7.8800	8.6100	7.8300	8.6100	+9.542%	6,073,109	+33.333%
2026-06-10	7.6500	7.8900	7.6500	7.8600	+2.611%	2,129,865	+46.056%
2026-06-09	7.4200	7.6600	7.4100	7.6600	+4.360%	1,936,548	+49.869%
2026-06-08	7.4100	7.4850	7.2900	7.3400	-0.945%	2,109,580	+56.403%
2026-06-05	7.5600	7.6350	7.3600	7.4100	-3.010%	1,924,025	+54.926%
2026-06-04	7.5800	7.8600	7.5700	7.6400	+1.867%	1,652,129	+50.262%
2026-06-03	7.7400	7.8000	7.4450	7.5000	-3.351%	1,962,357	+53.067%
2026-06-02	7.9100	7.9800	7.7550	7.7600	-2.267%	2,153,081	+47.938%
2026-06-01	7.7200	7.9500	7.6700	7.9400	+2.983%	2,221,721	+44.584%
2026-05-29	7.8100	7.8900	7.6901	7.7100	-1.280%	2,588,902	+48.898%
2026-05-28	7.6000	7.8150	7.5878	7.8100	+2.628%	2,219,162	+46.991%
2026-05-27	7.5700	7.6350	7.4700	7.6100	+0.528%	3,068,583	+50.854%
2026-05-26	7.4200	7.6050	7.4100	7.5700	+2.436%	2,923,583	+51.651%
2026-05-22	7.4600	7.4600	7.2400	7.3900	-0.938%	3,233,867	+55.345%
2026-05-21	7.6650	7.6650	7.4300	7.4600	-2.865%	2,055,133	+53.887%
2026-05-20	7.7300	7.8050	7.5700	7.6800	-0.647%	3,421,595	+49.479%
2026-05-19	7.8700	7.9000	7.6950	7.7300	-0.897%	3,430,552	+48.512%
2026-05-18	7.6400	7.8350	7.6300	7.8000	+1.961%	3,603,889	+47.179%
2026-05-15	7.8200	7.8550	7.5706	7.6500	-3.042%	4,057,784	+50.065%
2026-05-14	8.1500	8.1600	7.7900	7.8900	-2.593%	5,261,002	+45.501%
2026-05-13	7.9100	8.1000	7.8600	8.1000	+2.144%	5,916,431	+41.728%
2026-05-12	7.6600	7.9450	7.6150	7.9300	+3.390%	8,688,134	+44.767%
2026-05-11	7.7600	7.8300	7.5900	7.6700	-0.390%	12,999,189	+49.674%
2026-05-08	8.0100	8.0400	7.6650	7.7000	-12.994%	24,976,010	+49.091%
2026-05-07	8.0000	8.8900	7.8000	8.8500	+20.245%	13,799,882	+29.718%
2026-05-06	7.3500	7.5100	7.3100	7.3600	+0.272%	3,739,132	+55.978%
2026-05-05	7.2700	7.4550	7.1750	7.3400	+0.963%	3,308,517	+56.403%
2026-05-04	7.4800	7.5500	7.2300	7.2700	-3.453%	3,373,295	+57.909%
2026-05-01	7.6000	7.6350	7.4600	7.5300	-0.528%	3,562,501	+52.457%
2026-04-30	7.4600	7.6300	7.4300	7.5700	+1.884%	37,598,279	+51.651%
2026-04-29	7.6400	7.6629	7.3850	7.4300	-3.129%	5,277,404	+54.509%
2026-04-28	7.7200	7.7700	7.4100	7.6700	+5.502%	7,783,988	+49.674%
2026-04-27	7.0500	7.4900	7.0300	7.2700	+3.121%	3,962,038	+57.909%
2026-04-24	6.9500	7.0950	6.8550	7.0500	+0.858%	2,693,249	+62.837%
2026-04-23	6.9500	7.0150	6.8600	6.9900	+1.158%	1,220,516	+64.235%
2026-04-22	6.8300	6.9300	6.8100	6.9100	+1.767%	1,292,202	+66.136%
2026-04-21	6.9600	7.0300	6.7650	6.7900	-1.879%	1,160,961	+69.072%
2026-04-20	6.8500	6.9800	6.8100	6.9200	+0.435%	1,551,124	+65.896%
2026-04-17	6.7600	6.9800	6.7400	6.8900	+3.298%	1,857,832	+66.618%
2026-04-16	6.5600	6.7500	6.5600	6.6700	+1.832%	1,358,990	+72.114%
2026-04-15	6.5200	6.5900	6.4900	6.5500	+0.614%	1,145,309	+75.267%
2026-04-14	6.4800	6.5800	6.4800	6.5100	+0.774%	1,323,975	+76.344%
2026-04-13	6.3600	6.4700	6.3550	6.4600	+0.937%	876,838	+77.709%
2026-04-10	6.4800	6.4900	6.3500	6.4000	-1.387%	1,057,316	+79.375%
2026-04-09	6.5200	6.5700	6.3000	6.4900	-0.765%	1,779,452	+76.888%
2026-04-08	6.6600	6.6600	6.4900	6.5400	+2.028%	1,933,962	+75.535%
2026-04-07	6.4200	6.4900	6.3650	6.4100	+0.156%	1,968,478	+79.095%
2026-04-06	6.3000	6.4100	6.2500	6.4000	+1.426%	1,984,722	+79.375%
2026-04-02	6.2800	6.3650	6.2100	6.3100	-0.942%	1,473,566	+81.933%
2026-04-01	6.3700	6.5500	6.3400	6.3700	0.000%	2,041,776	+80.220%
2026-03-31	6.3000	6.4000	6.2250	6.3700	+2.083%	1,892,974	+80.220%
2026-03-30	6.3300	6.3600	6.2300	6.2400	-1.266%	1,268,735	+83.974%
2026-03-27	6.6200	6.6800	6.2700	6.3200	-5.531%	1,712,592	+81.646%
2026-03-26	6.5900	6.7350	6.5900	6.6900	+0.602%	1,972,181	+71.599%
2026-03-25	6.4300	6.6600	6.4300	6.6500	+3.101%	1,893,715	+72.632%
2026-03-24	6.4800	6.4800	6.3850	6.4500	-1.225%	2,271,898	+77.984%
2026-03-23	6.4500	6.6250	6.4300	6.5300	+2.031%	1,717,920	+75.804%
2026-03-20	6.4300	6.4750	6.3200	6.4000	-0.929%	1,990,854	+79.375%
2026-03-19	6.3800	6.4840	6.3300	6.4600	+0.780%	1,911,530	+77.709%
2026-03-18	6.5200	6.5750	6.3700	6.4100	-2.584%	1,556,045	+79.095%
2026-03-17	6.5000	6.6196	6.4100	6.5800	+2.016%	1,949,022	+74.468%
2026-03-16	6.3300	6.5050	6.3000	6.4500	+1.896%	4,528,082	+77.984%
2026-03-13	6.3600	6.4650	6.2050	6.3300	0.000%	2,293,062	+81.359%
2026-03-12	6.5600	6.6300	6.3200	6.3300	-4.669%	1,495,874	+81.359%
2026-03-11	6.6700	6.7100	6.5100	6.6400	-1.337%	1,712,667	+72.892%
2026-03-10	6.8900	6.9750	6.7100	6.7300	-2.605%	3,054,897	+70.579%
2026-03-09	6.8000	6.9700	6.7350	6.9100	-0.289%	2,054,749	+66.136%
2026-03-06	7.0000	7.0300	6.8600	6.9300	-0.288%	2,955,097	+65.657%
2026-03-05	7.1600	7.2350	6.8050	6.9500	-5.184%	3,360,998	+65.180%
2026-03-04	7.2600	7.4150	7.2000	7.3300	+0.825%	4,040,777	+56.617%
2026-03-03	7.0300	7.2750	6.9600	7.2700	+1.821%	2,376,263	+57.909%
2026-03-02	7.1700	7.2950	7.0750	7.1400	-1.381%	5,045,777	+60.784%
2026-02-27	6.8300	7.2750	6.8200	7.2400	+4.023%	4,301,324	+58.564%
2026-02-26	6.9800	7.1350	6.7400	6.9600	-6.073%	10,746,742	+64.943%
2026-02-25	7.9850	8.0900	7.3300	7.4100	+3.782%	6,135,926	+54.926%
2026-02-24	7.0900	7.1600	6.9550	7.1400	+0.705%	2,530,507	+60.784%
2026-02-23	7.1500	7.2300	6.9200	7.0900	-0.839%	1,424,544	+61.918%
2026-02-20	7.1900	7.2650	7.1300	7.1500	-0.556%	883,970	+60.559%
2026-02-19	7.1300	7.2000	6.9400	7.1900	+0.842%	1,392,102	+59.666%
2026-02-18	7.0400	7.2100	6.9101	7.1300	+1.278%	2,504,888	+61.010%
2026-02-17	7.0300	7.1913	7.0200	7.0400	+0.142%	1,437,616	+63.068%
2026-02-13	6.9100	7.2063	6.9050	7.0300	+1.590%	2,034,469	+63.300%
2026-02-12	7.0100	7.0500	6.8200	6.9200	-0.144%	2,096,328	+65.896%
2026-02-11	7.0100	7.0250	6.7550	6.9300	-0.288%	1,308,405	+65.657%
2026-02-10	6.8600	7.1200	6.8600	6.9500	+2.056%	1,806,446	+65.180%
2026-02-09	6.7900	6.8300	6.6200	6.8100	-0.293%	1,496,279	+68.576%
2026-02-06	6.5500	6.8700	6.4590	6.8300	+4.434%	2,629,431	+68.082%
2026-02-05	6.9300	7.0250	6.4950	6.5400	-5.628%	2,133,847	+75.535%
2026-02-04	7.1300	7.1400	6.8800	6.9300	-2.532%	1,606,442	+65.657%
2026-02-03	7.1600	7.3300	7.0100	7.1100	-0.975%	1,697,600	+61.463%
2026-02-02	7.1700	7.2800	7.0700	7.1800	+1.556%	1,454,105	+59.889%
2026-01-30	7.0800	7.2100	6.9950	7.0700	0.000%	1,554,500	+62.376%
2026-01-29	7.0800	7.0900	6.9900	7.0700	-0.423%	1,484,328	+62.376%
2026-01-28	7.1200	7.1800	7.0100	7.1000	0.000%	1,718,065	+61.690%
2026-01-27	7.2500	7.2600	6.9950	7.1000	-2.873%	1,641,249	+61.690%
2026-01-26	7.3400	7.3700	7.2300	7.3100	-0.409%	1,499,678	+57.045%
2026-01-23	7.3400	7.3550	7.2550	7.3400	-0.407%	1,333,518	+56.403%
2026-01-22	7.2100	7.4550	7.1686	7.3700	+2.219%	1,554,506	+55.767%
2026-01-21	7.2100	7.2800	7.1000	7.2100	+0.418%	1,675,398	+59.223%
2026-01-20	7.1900	7.3400	7.0200	7.1800	-0.966%	1,312,579	+59.889%
2026-01-16	7.4000	7.4600	7.1800	7.2500	-2.554%	1,658,350	+58.345%
2026-01-15	7.2600	7.4750	7.1800	7.4400	+2.621%	1,490,304	+54.301%
2026-01-14	7.2200	7.3300	7.1550	7.2500	0.000%	1,332,419	+58.345%
2026-01-13	7.5000	7.5200	7.0900	7.2500	-2.815%	1,402,172	+58.345%
2026-01-12	7.3500	7.4700	7.3000	7.4600	+0.811%	1,342,856	+53.887%
2026-01-09	7.3500	7.4472	7.2800	7.4000	+0.271%	1,617,885	+55.135%
2026-01-08	7.3200	7.4900	7.2600	7.3800	+1.096%	2,397,650	+55.556%
2026-01-07	7.3000	7.3600	7.1850	7.3000	+0.275%	1,609,605	+57.260%
2026-01-06	7.0800	7.2900	7.0400	7.2800	+3.262%	2,101,274	+57.692%
2026-01-05	6.9300	7.1000	6.9100	7.0500	+1.293%	1,877,012	+62.837%
2026-01-02	7.0200	7.0300	6.7650	6.9600	-1.136%	1,770,025	+64.943%
2025-12-31	7.1300	7.1900	7.0000	7.0400	-1.262%	1,145,471	+63.068%
2025-12-30	7.0600	7.1700	7.0600	7.1300	+0.140%	1,117,742	+61.010%
2025-12-29	7.1300	7.2084	7.0600	7.1200	-0.140%	1,079,845	+61.236%
2025-12-26	7.1000	7.1450	7.0300	7.1300	+0.564%	959,249	+61.010%
2025-12-24	7.0600	7.1300	7.0000	7.0900	+0.425%	727,778	+61.918%
2025-12-23	7.0500	7.0800	6.9650	7.0600	+0.142%	1,275,757	+62.606%
2025-12-22	7.0450	7.1500	6.9801	7.0500	0.000%	3,219,268	+62.837%
2025-12-19	6.8900	7.0800	6.8050	7.0500	+1.585%	9,311,701	+62.837%
2025-12-18	6.8600	7.0300	6.7800	6.9400	+0.434%	2,838,549	+65.418%
2025-12-17	6.7900	6.9350	6.7600	6.9100	+0.436%	2,390,330	+66.136%
2025-12-16	6.9400	6.9500	6.7500	6.8800	-0.578%	2,532,570	+66.860%
2025-12-15	6.9300	7.0256	6.8900	6.9200	+0.145%	4,153,440	+65.896%
2025-12-12	6.8300	7.0450	6.7600	6.9100	+2.219%	3,485,664	+66.136%
2025-12-11	6.7400	6.8485	6.7050	6.7600	+0.148%	1,931,534	+69.822%
2025-12-10	6.4700	6.7600	6.4150	6.7500	+4.167%	2,548,689	+70.074%
2025-12-09	6.5000	6.5650	6.3100	6.4800	+1.092%	1,919,497	+77.160%
2025-12-08	6.6400	6.6400	6.3350	6.4100	-1.080%	1,959,526	+79.095%
2025-12-05	6.4700	6.4900	6.3500	6.4800	+0.310%	1,443,917	+77.160%
2025-12-04	6.4000	6.4800	6.2950	6.4600	+0.937%	1,347,670	+77.709%
2025-12-03	6.2900	6.4300	6.2550	6.4000	+1.587%	1,447,294	+79.375%
2025-12-02	6.4300	6.4300	6.3000	6.3000	-1.716%	1,464,286	+82.222%
2025-12-01	6.4800	6.5200	6.3601	6.4100	-1.385%	1,315,105	+79.095%
2025-11-28	6.6000	6.6400	6.4950	6.5000	-0.915%	710,806	+76.615%
2025-11-26	6.5600	6.6300	6.4441	6.5600	-1.056%	1,839,126	+75.000%
2025-11-25	6.5100	6.6550	6.4700	6.6300	+2.157%	1,737,846	+73.152%
2025-11-24	6.5100	6.6679	6.4650	6.4900	+0.776%	2,962,023	+76.888%
2025-11-21	6.1700	6.5058	6.0900	6.4400	+4.207%	1,959,249	+78.261%
2025-11-20	6.2500	6.3600	6.1200	6.1800	0.000%	3,417,906	+85.761%
2025-11-19	6.2500	6.2800	6.0500	6.1800	-0.323%	2,077,885	+85.761%
2025-11-18	6.1300	6.2450	6.0150	6.2000	-0.800%	1,818,971	+85.161%
2025-11-17	6.3600	6.4350	6.2100	6.2500	-2.344%	1,460,767	+83.680%
2025-11-14	6.2800	6.4200	6.1600	6.4000	+1.426%	1,765,620	+79.375%
2025-11-13	6.5000	6.5950	6.2950	6.3100	-2.019%	2,467,071	+81.933%
2025-11-12	6.4000	6.4900	6.3150	6.4400	-0.464%	2,333,183	+78.261%
2025-11-11	6.4600	6.4950	6.3300	6.4700	+0.622%	1,931,575	+77.434%
2025-11-10	6.3000	6.4500	5.9800	6.4300	+2.226%	3,159,558	+78.538%
2025-11-07	6.3700	6.3700	5.8700	6.2900	+0.640%	4,308,443	+82.512%
2025-11-06	5.3400	6.3550	5.1000	6.2500	+29.938%	10,399,232	+83.680%
2025-11-05	4.9800	5.0600	4.7900	4.8100	-3.414%	3,934,051	+138.669%
2025-11-04	4.9100	5.0600	4.8800	4.9800	+1.220%	1,172,166	+130.522%
2025-11-03	4.9000	4.9700	4.7700	4.9200	+0.408%	1,529,708	+133.333%
2025-10-31	4.9000	4.9750	4.8400	4.9000	-0.204%	1,277,622	+134.286%
2025-10-30	4.9400	5.0350	4.8900	4.9100	-1.406%	1,247,155	+133.809%
2025-10-29	5.0700	5.1900	4.9600	4.9800	-2.353%	1,393,945	+130.522%
2025-10-28	5.1500	5.1500	5.0100	5.1000	-0.196%	833,447	+125.098%
2025-10-27	5.2300	5.2500	5.0900	5.1100	-1.731%	872,783	+124.658%
2025-10-24	5.2100	5.2200	5.1500	5.2000	+1.167%	1,089,948	+120.769%
2025-10-23	5.1100	5.1550	5.0450	5.1400	+0.587%	1,065,215	+123.346%
2025-10-22	5.1400	5.2500	5.0750	5.1100	-1.731%	1,230,588	+124.658%
2025-10-21	5.1500	5.2450	5.1100	5.2000	+0.775%	1,468,490	+120.769%
2025-10-20	5.1000	5.2399	5.0500	5.1600	+2.381%	1,539,570	+122.481%
2025-10-17	5.0100	5.1050	4.9700	5.0400	0.000%	1,271,948	+127.778%
2025-10-16	5.2200	5.3000	5.0200	5.0400	-2.890%	2,197,316	+127.778%
2025-10-15	5.0900	5.2182	5.0720	5.1900	+1.965%	952,872	+121.195%
2025-10-14	5.0400	5.1600	5.0200	5.0900	-0.391%	939,295	+125.540%
2025-10-13	5.1200	5.1300	5.0050	5.1100	+1.188%	965,677	+124.658%
2025-10-10	5.3600	5.4000	5.0350	5.0500	-5.784%	1,705,817	+127.327%
2025-10-09	5.6400	5.6400	5.3600	5.3600	-4.965%	1,163,703	+114.179%
2025-10-08	5.5500	5.6600	5.4600	5.6400	+1.989%	1,264,753	+103.546%
2025-10-07	5.5800	5.6350	5.5050	5.5300	-1.426%	1,513,815	+107.595%
2025-10-06	5.5400	5.7200	5.5250	5.6100	+1.815%	2,476,704	+104.635%
2025-10-03	5.3900	5.6250	5.3900	5.5100	+2.991%	1,199,867	+108.348%
2025-10-02	5.4400	5.5050	5.2700	5.3500	-1.835%	1,035,303	+114.579%
2025-10-01	5.4600	5.5000	5.3300	5.4500	-0.909%	1,224,758	+110.642%
2025-09-30	5.4200	5.5200	5.3900	5.5000	+1.476%	1,533,230	+108.727%
2025-09-29	5.4600	5.5800	5.4100	5.4200	0.000%	1,121,370	+111.808%
2025-09-26	5.2500	5.4250	5.2300	5.4200	+3.042%	1,276,159	+111.808%
2025-09-25	5.3600	5.3900	5.1700	5.2600	-2.773%	1,280,580	+118.251%
2025-09-24	5.3200	5.4600	5.3101	5.4100	+1.121%	2,204,330	+112.200%
2025-09-23	5.3700	5.5000	5.3400	5.3500	-0.558%	1,888,758	+114.579%
2025-09-22	5.1900	5.3900	5.1700	5.3800	+2.868%	1,785,460	+113.383%
2025-09-19	5.4000	5.4000	5.2000	5.2300	-2.607%	5,613,693	+119.503%
2025-09-18	5.2000	5.3800	5.1800	5.3700	+4.272%	2,623,540	+113.780%
2025-09-17	5.2700	5.3950	5.1300	5.1500	-1.530%	1,838,766	+122.913%
2025-09-16	5.1700	5.2800	5.1100	5.2300	+0.965%	1,606,450	+119.503%
2025-09-15	5.2300	5.3050	5.1700	5.1800	-0.956%	2,443,405	+121.622%
2025-09-12	5.2700	5.2980	5.2000	5.2300	-2.060%	1,246,590	+119.503%
2025-09-11	5.2100	5.3500	5.1600	5.3400	+3.288%	1,425,662	+114.981%
2025-09-10	5.4500	5.4700	5.1300	5.1700	-5.743%	2,103,465	+122.050%
2025-09-09	5.5700	5.6000	5.4250	5.4850	-2.228%	2,510,835	+109.298%
2025-09-08	5.3800	5.6300	5.3800	5.6100	+4.469%	2,808,191	+104.635%
2025-09-05	5.4700	5.5700	5.3300	5.3700	-1.828%	1,075,775	+113.780%
2025-09-04	5.4600	5.5000	5.3650	5.4700	-0.364%	1,630,907	+109.872%
2025-09-03	5.6100	5.6450	5.4200	5.4900	-2.487%	2,065,293	+109.107%
2025-09-02	5.4600	5.6700	5.3700	5.6300	+2.737%	2,083,429	+103.908%
2025-08-29	5.4900	5.4950	5.3450	5.4800	0.000%	2,067,788	+109.489%
2025-08-28	5.5000	5.5400	5.4150	5.4800	-0.182%	1,340,664	+109.489%
2025-08-27	5.3800	5.5250	5.3750	5.4900	+1.667%	2,116,585	+109.107%
2025-08-26	5.3550	5.4300	5.3300	5.4000	+0.186%	2,009,161	+112.593%
2025-08-25	5.5400	5.5400	5.3200	5.3900	-2.883%	1,894,355	+112.987%
2025-08-22	5.5600	5.7200	5.5100	5.5500	+0.909%	3,284,657	+106.847%
2025-08-21	5.2900	5.5300	5.2600	5.5000	+2.804%	3,239,174	+108.727%
2025-08-20	5.3000	5.3900	5.2900	5.3500	0.000%	2,042,324	+114.579%
2025-08-19	5.3700	5.4100	5.2600	5.3500	-1.109%	2,821,286	+114.579%
2025-08-18	5.4500	5.5800	5.3900	5.4100	-0.551%	1,678,697	+112.200%
2025-08-15	5.5800	5.6250	5.4200	5.4400	-2.509%	3,241,118	+111.029%
2025-08-14	5.0900	5.6050	5.0800	5.5800	+7.930%	6,506,415	+105.735%
2025-08-13	4.9700	5.1750	4.9216	5.1700	+10.944%	6,719,030	+122.050%
2025-08-12	4.6000	4.7250	4.5200	4.6600	+1.969%	3,059,566	+146.352%
2025-08-11	4.3900	4.6300	4.3900	4.5700	+4.577%	4,033,574	+151.204%
2025-08-08	3.9300	4.3900	3.9025	4.3700	+13.212%	7,390,665	+162.700%
2025-08-07	4.0400	4.1800	3.8050	3.8600	-1.026%	5,051,149	+197.409%
2025-08-06	3.8800	3.9450	3.8500	3.9000	+0.257%	2,025,937	+194.359%
2025-08-05	3.8900	3.9400	3.8650	3.8900	-0.256%	1,948,299	+195.116%
2025-08-04	3.8000	3.9400	3.7900	3.9000	+2.902%	1,939,214	+194.359%
2025-08-01	3.9500	3.9500	3.7400	3.7900	-4.774%	2,008,495	+202.902%
2025-07-31	4.1800	4.1900	3.9600	3.9800	-5.910%	2,234,145	+188.442%
2025-07-30	4.1300	4.2800	4.0800	4.2300	+2.421%	1,952,225	+171.395%
2025-07-29	4.1500	4.1900	4.0900	4.1300	-0.959%	2,310,403	+177.966%
2025-07-28	4.1600	4.2300	4.1350	4.1700	+0.725%	1,568,705	+175.300%
2025-07-25	4.1900	4.1950	4.1000	4.1400	0.000%	1,831,257	+177.295%
2025-07-24	4.2500	4.2700	4.0900	4.1400	-3.044%	2,307,138	+177.295%
2025-07-23	4.2300	4.2988	4.1808	4.2700	+1.667%	2,193,483	+168.852%
2025-07-22	4.1700	4.3200	4.1565	4.2000	+0.719%	4,366,261	+173.333%
2025-07-21	4.2400	4.2600	4.1200	4.1700	-1.185%	2,043,132	+175.300%
2025-07-18	4.4500	4.4500	4.2200	4.2200	-4.525%	2,156,850	+172.038%
2025-07-17	4.4000	4.5050	4.3935	4.4200	+0.455%	2,955,333	+159.729%
2025-07-16	4.4000	4.4600	4.3300	4.4000	0.000%	2,059,645	+160.909%
2025-07-15	4.5600	4.6000	4.3700	4.4000	-3.720%	2,506,821	+160.909%
2025-07-14	4.4900	4.6000	4.4200	4.5700	+1.330%	2,529,063	+151.204%
2025-07-11	4.6700	4.7250	4.4700	4.5100	-4.651%	3,464,507	+154.545%
2025-07-10	4.7200	4.8750	4.6400	4.7300	-0.421%	3,510,403	+142.706%
2025-07-09	4.7400	4.7850	4.6050	4.7500	+0.423%	1,580,995	+141.684%
2025-07-08	4.6800	4.7989	4.6500	4.7300	+1.176%	2,728,832	+142.706%
2025-07-07	4.7600	4.7950	4.6500	4.6750	-2.401%	2,060,591	+145.561%
2025-07-03	4.7700	4.8300	4.7150	4.7900	+0.314%	1,379,650	+139.666%
2025-07-02	4.9800	4.9800	4.7000	4.7750	-4.309%	3,083,158	+140.419%
2025-07-01	5.1200	5.1700	4.9800	4.9900	-3.482%	1,757,348	+130.060%
2025-06-30	5.2100	5.2600	5.0550	5.1700	+0.388%	2,463,094	+122.050%
2025-06-27	5.0700	5.1900	5.0150	5.1500	+1.378%	5,233,793	+122.913%
2025-06-26	4.9500	5.1000	4.9400	5.0800	+2.626%	1,994,777	+125.984%
2025-06-25	5.0800	5.0900	4.9200	4.9500	-2.559%	1,638,705	+131.919%
2025-06-24	5.0000	5.1300	4.8700	5.0800	+2.419%	3,234,362	+125.984%
2025-06-23	4.8100	5.0100	4.7550	4.9600	+2.692%	3,263,876	+131.452%
2025-06-20	4.9600	5.0100	4.7600	4.8300	-2.028%	2,696,468	+137.681%
2025-06-18	5.0200	5.0850	4.8700	4.9300	-2.183%	3,077,134	+132.860%
2025-06-17	5.1200	5.1500	5.0200	5.0400	-2.515%	1,620,210	+127.778%
2025-06-16	5.2500	5.3200	5.1600	5.1700	-1.711%	2,064,278	+122.050%
2025-06-13	5.3400	5.3900	5.2350	5.2600	-2.952%	1,265,582	+118.251%
2025-06-12	5.5900	5.5900	5.4000	5.4200	-3.214%	1,827,501	+111.808%
2025-06-11	5.7100	5.7900	5.5700	5.6000	-2.098%	2,030,970	+105.000%
2025-06-10	5.8700	5.9300	5.7100	5.7200	-2.721%	1,264,959	+100.699%
2025-06-09	5.8700	6.0300	5.7800	5.8800	+0.685%	1,692,967	+95.238%
2025-06-06	5.9700	6.0111	5.8000	5.8400	-1.518%	923,460	+96.575%
2025-06-05	5.9400	6.0100	5.8750	5.9300	-0.336%	1,350,283	+93.592%
2025-06-04	5.9600	6.0100	5.8900	5.9500	-0.168%	1,336,217	+92.941%
2025-06-03	5.8400	6.0500	5.7900	5.9600	+1.361%	1,863,712	+92.617%
2025-06-02	5.9300	5.9550	5.7600	5.8800	-1.010%	1,793,898	+95.238%
2025-05-30	5.9100	6.0000	5.8600	5.9400	+0.508%	1,492,748	+93.266%
2025-05-29	6.0600	6.1200	5.8750	5.9100	-2.152%	2,731,155	+94.247%
2025-05-28	6.0800	6.1800	5.9400	6.0400	-0.330%	2,398,467	+90.066%
2025-05-27	6.1000	6.1100	5.6900	6.0600	+10.383%	3,801,051	+89.439%
2025-05-23	5.5800	5.5900	5.4700	5.4900	-2.487%	1,952,338	+109.107%
2025-05-22	5.6300	5.6700	5.6100	5.6300	-0.705%	1,182,910	+103.908%
2025-05-21	5.7700	5.8500	5.6550	5.6700	-2.744%	1,149,933	+102.469%
2025-05-20	5.8400	5.9100	5.7350	5.8300	-0.171%	1,210,066	+96.913%
2025-05-19	5.8000	5.9000	5.7900	5.8400	0.000%	1,007,862	+96.575%
2025-05-16	5.7800	5.8700	5.7500	5.8400	+0.864%	1,259,194	+96.575%
2025-05-15	5.7200	5.8000	5.6000	5.7900	+0.871%	1,939,846	+98.273%
2025-05-14	5.8500	5.8750	5.7100	5.7400	-2.215%	1,622,667	+100.000%
2025-05-13	5.8300	6.0000	5.7350	5.8700	+0.342%	2,026,303	+95.571%
2025-05-12	5.7900	5.9000	5.6100	5.8500	+2.094%	2,204,167	+96.239%
2025-05-09	5.8000	5.8000	5.6550	5.7300	-1.377%	2,860,646	+100.349%
2025-05-08	5.5600	5.8600	5.5600	5.8100	+5.445%	2,882,208	+97.590%
2025-05-07	6.1400	6.2850	5.3900	5.5100	-15.878%	3,846,194	+108.348%
2025-05-06	6.5700	6.6400	6.4747	6.5500	-1.057%	1,989,752	+75.267%
2025-05-05	6.7500	6.7800	6.6000	6.6200	-2.647%	1,228,312	+73.414%
2025-05-02	6.5800	6.8650	6.5800	6.8000	+4.294%	1,539,985	+68.824%
2025-05-01	6.5700	6.6000	6.4450	6.5200	-0.761%	944,336	+76.074%
2025-04-30	6.5000	6.6000	6.4300	6.5700	+0.152%	752,871	+74.734%
2025-04-29	6.5300	6.6050	6.4900	6.5600	+0.459%	856,600	+75.000%
2025-04-28	6.5400	6.5950	6.4350	6.5300	0.000%	1,178,002	+75.804%
2025-04-25	6.4600	6.5400	6.3900	6.5300	+0.616%	934,060	+75.804%
2025-04-24	6.3700	6.5000	6.3100	6.4900	+1.884%	1,336,839	+76.888%
2025-04-23	6.2100	6.4500	6.2100	6.3700	+3.915%	1,383,801	+80.220%
2025-04-22	6.2100	6.2150	6.0300	6.1300	-0.487%	1,307,002	+87.276%
2025-04-21	6.6700	6.7400	6.1250	6.1600	-8.060%	1,538,674	+86.364%
2025-04-17	6.6900	6.7350	6.5700	6.7000	-0.149%	1,092,126	+71.343%
2025-04-16	6.8200	6.8600	6.6250	6.7100	-1.613%	855,329	+71.088%
2025-04-15	6.8800	6.9500	6.7800	6.8200	-0.438%	907,723	+68.328%
2025-04-14	6.9300	6.9300	6.7800	6.8500	+0.146%	1,178,842	+67.591%
2025-04-11	6.7700	6.9200	6.6650	6.8400	+1.034%	1,837,012	+67.836%
2025-04-10	6.8700	6.9300	6.5950	6.7700	-2.026%	2,573,754	+69.572%
2025-04-09	6.5200	7.0200	6.5100	6.9100	+5.819%	3,323,241	+66.136%
2025-04-08	6.7500	7.0000	6.5100	6.5300	+0.307%	3,325,308	+75.804%
2025-04-07	6.4300	6.7300	6.2528	6.5100	-1.958%	2,577,754	+76.344%
2025-04-04	6.5900	6.7600	6.4550	6.6400	-1.484%	2,298,738	+72.892%
2025-04-03	6.4900	6.7800	6.4800	6.7400	+1.659%	2,052,567	+70.326%
2025-04-02	6.5800	6.7100	6.5300	6.6300	0.000%	1,599,691	+73.152%
2025-04-01	6.6300	6.7950	6.5600	6.6300	-0.450%	1,254,606	+73.152%
2025-03-31	6.6500	6.6800	6.5700	6.6600	-0.597%	1,372,790	+72.372%
2025-03-28	6.7500	6.8100	6.5400	6.7000	-1.034%	1,306,616	+71.343%
2025-03-27	6.6000	6.7700	6.5200	6.7700	+2.576%	2,114,456	+69.572%
2025-03-26	6.7900	6.8000	6.5800	6.6000	-2.511%	2,502,057	+73.939%
2025-03-25	6.8000	6.9050	6.7000	6.7700	+0.148%	3,045,562	+69.572%
2025-03-24	6.9500	7.0800	6.6850	6.7600	-1.314%	2,195,508	+69.822%
2025-03-21	6.7900	6.8900	6.7100	6.8500	+0.440%	3,079,215	+67.591%
2025-03-20	6.7800	6.9200	6.7650	6.8200	+0.147%	1,721,086	+68.328%
2025-03-19	6.7300	6.8450	6.6450	6.8100	+1.039%	3,236,851	+68.576%
2025-03-18	6.8500	6.8850	6.7100	6.7400	-2.177%	2,276,615	+70.326%
2025-03-17	6.8600	7.0100	6.7600	6.8900	-0.434%	2,864,427	+66.618%
2025-03-14	7.0100	7.1750	6.9100	6.9200	-1.001%	1,684,650	+65.896%
2025-03-13	6.8600	7.0100	6.7800	6.9900	+2.044%	1,365,576	+64.235%
2025-03-12	7.0100	7.0300	6.8150	6.8500	-1.439%	1,180,752	+67.591%
2025-03-11	7.1200	7.1500	6.8700	6.9500	-2.250%	3,144,156	+65.180%
2025-03-10	7.4400	7.5800	7.0650	7.1100	-6.324%	3,061,833	+61.463%
2025-03-07	7.8000	7.8500	7.5000	7.5900	-3.680%	1,427,200	+51.252%
2025-03-06	8.0700	8.0950	7.7250	7.8800	-3.431%	1,803,794	+45.685%
2025-03-05	7.9800	8.2950	7.9700	8.1600	+1.746%	3,317,204	+40.686%
2025-03-04	7.9000	8.0760	7.7700	8.0200	+1.391%	2,820,723	+43.142%
2025-03-03	7.8300	8.0150	7.8200	7.9100	+1.540%	2,178,055	+45.133%
2025-02-28	7.8300	7.9000	7.5800	7.7900	+0.646%	2,904,771	+47.368%
2025-02-27	8.0200	8.2050	7.2800	7.7400	+3.063%	4,466,109	+48.320%
2025-02-26	7.4800	7.6500	7.4800	7.5100	-0.133%	2,205,727	+52.863%
2025-02-25	7.5900	7.6900	7.4500	7.5200	-0.922%	4,301,820	+52.660%
2025-02-24	7.7400	7.7650	7.5200	7.5900	-1.429%	1,345,164	+51.252%
2025-02-21	7.9500	7.9800	7.5650	7.7000	-2.408%	1,758,551	+49.091%
2025-02-20	8.0000	8.0000	7.7300	7.8900	-1.252%	983,235	+45.501%

.dark-mode .bPhjBS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bPhjBS{ color: #333333; background-color: white; border: 2px solid #333333; }LFSTLifeStance Health Group, Inc. Common Stockstock NASDAQ

LFST
LifeStance Health Group, Inc. Common Stock
stock NASDAQ