5 DAY PERFORMANCE
-48.43%
1 MONTH PERFORMANCE
-43.45%
3 MONTH PERFORMANCE
-33.37%
6 MONTH PERFORMANCE
-5.86%
YEAR-TO-DATE PERFORMANCE
-1.85%
1 YEAR PERFORMANCE
+43.66%
LifeStance Health Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.75 | $13.43 (-8.95%) | $15.66 | $13.39 | 11.03 M | $5.12 B |
| 11/04/2026 | $13.69 | $14.21 (3.8%) | $14.31 | $13.35 | 4.06 M | $5.42 B |
| 11/03/2026 | $13.29 | $13.37 (0.6%) | $13.69 | $13.28 | 3.03 M | $5.10 B |
| 11/02/2026 | $13.50 | $13.26 (-1.78%) | $13.60 | $13.18 | 3.36 M | $5.05 B |
| 10/30/2026 | $13.64 | $13.40 (-1.76%) | $13.76 | $13.27 | 2.30 M | $5.14 B |
| 10/29/2026 | $13.46 | $13.64 (1.34%) | $13.65 | $13.32 | 2.47 M | $5.23 B |
| 10/28/2026 | $13.05 | $13.39 (2.61%) | $13.63 | $13.05 | 4.27 M | $5.14 B |
| 10/27/2026 | $13.12 | $13.10 (-0.15%) | $13.25 | $12.94 | 3.17 M | $5.02 B |
| 10/26/2026 | $12.93 | $13.06 (1.01%) | $13.20 | $12.82 | 3.52 M | $5.01 B |
| 10/23/2026 | $12.55 | $12.93 (3.03%) | $12.95 | $12.42 | 2.98 M | $4.96 B |
| 10/22/2026 | $12.30 | $12.56 (2.11%) | $12.63 | $12.17 | 4.16 M | $4.82 B |
| 10/21/2026 | $12.13 | $12.33 (1.65%) | $12.40 | $12.01 | 3.55 M | $4.73 B |
| 10/20/2026 | $11.94 | $12.22 (2.35%) | $12.32 | $11.81 | 1.96 M | $4.69 B |
| 10/19/2026 | $11.74 | $11.77 (0.26%) | $11.92 | $11.69 | 3.65 M | $4.51 B |
| 10/16/2026 | $12.45 | $11.74 (-5.7%) | $12.49 | $11.68 | 2.82 M | $4.50 B |
| 10/15/2026 | $12.53 | $12.37 (-1.28%) | $12.62 | $12.32 | 3.54 M | $4.74 B |
| 10/14/2026 | $12.20 | $12.52 (2.62%) | $12.53 | $12.16 | 3.44 M | $4.80 B |
| 10/13/2026 | $12.51 | $12.32 (-1.52%) | $12.68 | $12.29 | 1.86 M | $4.72 B |
| 10/12/2026 | $12.45 | $12.48 (0.24%) | $12.54 | $12.38 | 2.19 M | $4.79 B |
| 10/09/2026 | $12.04 | $12.42 (3.16%) | $12.46 | $12.03 | 1.80 M | $4.76 B |
| 10/08/2026 | $12.02 | $12.06 (0.33%) | $12.16 | $11.86 | 2.36 M | $4.63 B |
| 10/07/2026 | $11.99 | $12.11 (1%) | $12.30 | $11.96 | 3.65 M | $4.64 B |
| 10/06/2026 | $12.20 | $12.12 (-0.66%) | $12.32 | $11.92 | 2.50 M | $4.65 B |
| 10/05/2026 | $11.86 | $12.22 (3.04%) | $12.24 | $11.83 | 3.23 M | $4.69 B |
| 10/02/2026 | $11.91 | $11.83 (-0.67%) | $12.08 | $11.47 | 3.77 M | $4.54 B |
| 10/01/2026 | $12.04 | $11.91 (-1.08%) | $12.25 | $11.84 | 3.71 M | $4.57 B |
| 09/30/2026 | $11.85 | $12.03 (1.52%) | $12.17 | $11.85 | 3.29 M | $4.61 B |
| 09/29/2026 | $11.85 | $11.89 (0.34%) | $11.90 | $11.60 | 3.45 M | $4.56 B |
| 09/28/2026 | $11.77 | $11.84 (0.59%) | $11.99 | $11.70 | 3.04 M | $4.54 B |
| 09/25/2026 | $11.77 | $11.84 (0.59%) | $12.05 | $11.76 | 7.83 M | $4.54 B |
| 09/24/2026 | $12.13 | $11.80 (-2.72%) | $12.17 | $11.78 | 4.26 M | $4.53 B |
| 09/23/2026 | $12.50 | $12.08 (-3.36%) | $12.51 | $11.75 | 7.62 M | $4.63 B |
| 09/22/2026 | $12.69 | $12.55 (-1.1%) | $12.91 | $12.52 | 4.04 M | $4.81 B |
| 09/21/2026 | $12.56 | $12.67 (0.88%) | $12.72 | $12.40 | 3.31 M | $4.86 B |
| 09/18/2026 | $12.51 | $12.57 (0.48%) | $12.62 | $12.33 | 17.91 M | $4.82 B |
| 09/17/2026 | $12.82 | $12.61 (-1.64%) | $13.11 | $12.59 | 7.35 M | $4.84 B |
| 09/16/2026 | $13.01 | $12.79 (-1.69%) | $13.36 | $12.76 | 5.25 M | $4.91 B |
| 09/15/2026 | $13.32 | $13.06 (-1.95%) | $13.34 | $12.71 | 6.43 M | $5.01 B |
| 09/14/2026 | $13.05 | $13.38 (2.53%) | $13.56 | $13.05 | 5.24 M | $5.13 B |
| 09/11/2026 | $13.05 | $12.97 (-0.61%) | $13.28 | $12.94 | 7.06 M | $4.97 B |
| 09/10/2026 | $12.60 | $13.00 (3.17%) | $13.27 | $12.60 | 5.94 M | $4.99 B |
| 09/09/2026 | $12.61 | $12.62 (0.08%) | $12.83 | $12.38 | 12.52 M | $4.84 B |
| 09/08/2026 | $12.61 | $12.80 (1.51%) | $12.91 | $12.49 | 3.07 M | $4.91 B |
| 09/04/2026 | $12.85 | $12.73 (-0.93%) | $12.98 | $12.54 | 2.04 M | $4.88 B |
| 09/03/2026 | $12.88 | $12.83 (-0.39%) | $13.09 | $12.76 | 4.20 M | $4.92 B |
| 09/02/2026 | $12.74 | $12.89 (1.18%) | $13.15 | $12.74 | 3.92 M | $4.94 B |
| 09/01/2026 | $12.27 | $12.60 (2.69%) | $12.76 | $12.27 | 3.47 M | $4.83 B |
| 08/31/2026 | $12.23 | $12.36 (1.06%) | $12.41 | $12.04 | 3.45 M | $4.74 B |
| 08/28/2026 | $12.31 | $12.31 (0%) | $12.59 | $12.24 | 4.05 M | $4.72 B |
| 08/27/2026 | $12.19 | $12.30 (0.9%) | $12.49 | $12.10 | 2.96 M | $4.72 B |
| 08/26/2026 | $12.21 | $12.15 (-0.49%) | $12.48 | $12.01 | 4.43 M | $4.66 B |
| 08/25/2026 | $12.19 | $12.28 (0.74%) | $12.30 | $11.92 | 3.62 M | $4.71 B |
| 08/24/2026 | $12.37 | $12.16 (-1.7%) | $12.66 | $12.11 | 2.72 M | $4.66 B |
| 08/21/2026 | $12.65 | $12.47 (-1.42%) | $12.72 | $12.41 | 2.62 M | $4.78 B |
| 08/20/2026 | $12.70 | $12.65 (-0.39%) | $12.97 | $12.61 | 2.31 M | $4.85 B |
| 08/19/2026 | $12.70 | $12.83 (1.02%) | $12.85 | $12.43 | 2.64 M | $4.92 B |
| 08/18/2026 | $12.64 | $12.36 (-2.22%) | $12.75 | $12.33 | 3.52 M | $4.74 B |
| 08/17/2026 | $12.41 | $12.55 (1.13%) | $12.67 | $12.23 | 3.45 M | $4.81 B |
| 08/14/2026 | $12.28 | $12.42 (1.14%) | $12.76 | $12.22 | 5.19 M | $4.76 B |
| 08/13/2026 | $12.11 | $12.22 (0.91%) | $12.40 | $12.02 | 5.04 M | $4.69 B |
| 08/12/2026 | $11.56 | $12.23 (5.8%) | $12.25 | $11.43 | 6.28 M | $4.69 B |
| 08/11/2026 | $11.79 | $11.50 (-2.46%) | $11.93 | $11.36 | 6.45 M | $4.41 B |
| 08/10/2026 | $10.85 | $11.90 (9.68%) | $12.43 | $10.85 | 10.56 M | $4.56 B |
| 08/07/2026 | $10.90 | $10.84 (-0.55%) | $10.98 | $10.52 | 3.79 M | $4.16 B |
| 08/06/2026 | $10.99 | $10.66 (-3%) | $10.99 | $10.08 | 9.14 M | $4.09 B |
| 08/05/2026 | $10.36 | $10.37 (0.1%) | $10.57 | $10.08 | 4.36 M | $3.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
