5 DAY PERFORMANCE
-23.05%
1 MONTH PERFORMANCE
-6.50%
3 MONTH PERFORMANCE
+5.82%
6 MONTH PERFORMANCE
-2.12%
YEAR-TO-DATE PERFORMANCE
-1.85%
1 YEAR PERFORMANCE
+39.31%
LifeStance Health Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.98 | $9.21 (2.56%) | $9.29 | $8.97 | 4.84 M | $3.56 B |
| 06/18/2026 | $8.63 | $8.98 (4.06%) | $9.11 | $8.61 | 6.91 M | $3.48 B |
| 06/17/2026 | $8.59 | $8.61 (0.23%) | $8.82 | $8.53 | 2.69 M | $3.33 B |
| 06/16/2026 | $8.57 | $8.62 (0.58%) | $8.73 | $8.56 | 2.27 M | $3.34 B |
| 06/15/2026 | $8.51 | $8.59 (0.94%) | $8.61 | $8.36 | 2.23 M | $3.33 B |
| 06/12/2026 | $8.60 | $8.50 (-1.16%) | $8.62 | $8.41 | 2.79 M | $3.29 B |
| 06/11/2026 | $7.88 | $8.61 (9.26%) | $8.61 | $7.83 | 6.07 M | $3.33 B |
| 06/10/2026 | $7.65 | $7.86 (2.75%) | $7.89 | $7.65 | 2.13 M | $3.04 B |
| 06/09/2026 | $7.42 | $7.66 (3.23%) | $7.66 | $7.41 | 1.94 M | $2.97 B |
| 06/08/2026 | $7.41 | $7.34 (-0.94%) | $7.49 | $7.29 | 2.11 M | $2.84 B |
| 06/05/2026 | $7.56 | $7.41 (-1.98%) | $7.64 | $7.36 | 1.92 M | $2.87 B |
| 06/04/2026 | $7.58 | $7.64 (0.79%) | $7.86 | $7.57 | 1.65 M | $2.96 B |
| 06/03/2026 | $7.74 | $7.50 (-3.1%) | $7.80 | $7.45 | 1.96 M | $2.90 B |
| 06/02/2026 | $7.91 | $7.76 (-1.9%) | $7.98 | $7.76 | 2.15 M | $3.01 B |
| 06/01/2026 | $7.72 | $7.94 (2.85%) | $7.95 | $7.67 | 2.22 M | $3.07 B |
| 05/29/2026 | $7.81 | $7.71 (-1.28%) | $7.89 | $7.69 | 2.59 M | $2.99 B |
| 05/28/2026 | $7.60 | $7.81 (2.76%) | $7.82 | $7.59 | 2.22 M | $3.02 B |
| 05/27/2026 | $7.57 | $7.61 (0.53%) | $7.64 | $7.47 | 3.07 M | $2.95 B |
| 05/26/2026 | $7.42 | $7.57 (2.02%) | $7.61 | $7.41 | 2.92 M | $2.93 B |
| 05/22/2026 | $7.46 | $7.39 (-0.94%) | $7.46 | $7.24 | 3.23 M | $2.86 B |
| 05/21/2026 | $7.67 | $7.46 (-2.74%) | $7.67 | $7.43 | 2.06 M | $2.89 B |
| 05/20/2026 | $7.73 | $7.68 (-0.65%) | $7.81 | $7.57 | 3.42 M | $2.97 B |
| 05/19/2026 | $7.87 | $7.73 (-1.78%) | $7.90 | $7.70 | 3.43 M | $2.99 B |
| 05/18/2026 | $7.64 | $7.80 (2.09%) | $7.84 | $7.63 | 3.60 M | $3.02 B |
| 05/15/2026 | $7.82 | $7.65 (-2.17%) | $7.86 | $7.57 | 4.06 M | $2.96 B |
| 05/14/2026 | $8.15 | $7.89 (-3.19%) | $8.16 | $7.79 | 5.26 M | $3.06 B |
| 05/13/2026 | $7.91 | $8.10 (2.4%) | $8.10 | $7.86 | 5.92 M | $3.14 B |
| 05/12/2026 | $7.66 | $7.93 (3.52%) | $7.95 | $7.62 | 8.69 M | $3.07 B |
| 05/11/2026 | $7.76 | $7.67 (-1.16%) | $7.83 | $7.59 | 13.00 M | $2.97 B |
| 05/08/2026 | $8.01 | $7.70 (-3.87%) | $8.04 | $7.67 | 24.98 M | $2.98 B |
| 05/07/2026 | $8.00 | $8.85 (10.62%) | $8.89 | $7.80 | 13.80 M | $3.43 B |
| 05/06/2026 | $7.35 | $7.36 (0.14%) | $7.51 | $7.31 | 3.74 M | $2.85 B |
| 05/05/2026 | $7.27 | $7.34 (0.96%) | $7.46 | $7.18 | 3.31 M | $2.84 B |
| 05/04/2026 | $7.48 | $7.27 (-2.81%) | $7.55 | $7.23 | 3.37 M | $2.82 B |
| 05/01/2026 | $7.60 | $7.53 (-0.92%) | $7.64 | $7.46 | 3.56 M | $2.92 B |
| 04/30/2026 | $7.46 | $7.57 (1.47%) | $7.63 | $7.43 | 37.60 M | $2.93 B |
| 04/29/2026 | $7.64 | $7.43 (-2.75%) | $7.66 | $7.39 | 5.28 M | $2.88 B |
| 04/28/2026 | $7.72 | $7.67 (-0.65%) | $7.77 | $7.41 | 7.78 M | $2.97 B |
| 04/27/2026 | $7.05 | $7.27 (3.12%) | $7.49 | $7.03 | 3.96 M | $2.82 B |
| 04/24/2026 | $6.95 | $7.05 (1.44%) | $7.10 | $6.86 | 2.69 M | $2.73 B |
| 04/23/2026 | $6.95 | $6.99 (0.58%) | $7.02 | $6.86 | 1.22 M | $2.71 B |
| 04/22/2026 | $6.83 | $6.91 (1.17%) | $6.93 | $6.81 | 1.29 M | $2.68 B |
| 04/21/2026 | $6.96 | $6.79 (-2.44%) | $7.03 | $6.77 | 1.16 M | $2.63 B |
| 04/20/2026 | $6.85 | $6.92 (1.02%) | $6.98 | $6.81 | 1.55 M | $2.68 B |
| 04/17/2026 | $6.76 | $6.89 (1.92%) | $6.98 | $6.74 | 1.86 M | $2.67 B |
| 04/16/2026 | $6.56 | $6.67 (1.68%) | $6.75 | $6.56 | 1.36 M | $2.58 B |
| 04/15/2026 | $6.52 | $6.55 (0.46%) | $6.59 | $6.49 | 1.15 M | $2.54 B |
| 04/14/2026 | $6.48 | $6.51 (0.46%) | $6.58 | $6.48 | 1.32 M | $2.52 B |
| 04/13/2026 | $6.36 | $6.46 (1.57%) | $6.47 | $6.36 | 876.90 K | $2.50 B |
| 04/10/2026 | $6.48 | $6.40 (-1.23%) | $6.49 | $6.35 | 1.06 M | $2.48 B |
| 04/09/2026 | $6.52 | $6.49 (-0.46%) | $6.57 | $6.30 | 1.78 M | $2.51 B |
| 04/08/2026 | $6.66 | $6.54 (-1.8%) | $6.66 | $6.49 | 1.93 M | $2.53 B |
| 04/07/2026 | $6.42 | $6.41 (-0.16%) | $6.49 | $6.37 | 1.97 M | $2.48 B |
| 04/06/2026 | $6.30 | $6.40 (1.59%) | $6.41 | $6.25 | 1.98 M | $2.48 B |
| 04/02/2026 | $6.28 | $6.31 (0.48%) | $6.37 | $6.21 | 1.47 M | $2.44 B |
| 04/01/2026 | $6.37 | $6.37 (0%) | $6.55 | $6.34 | 2.04 M | $2.47 B |
| 03/31/2026 | $6.30 | $6.37 (1.11%) | $6.40 | $6.23 | 1.89 M | $2.47 B |
| 03/30/2026 | $6.33 | $6.24 (-1.42%) | $6.36 | $6.23 | 1.27 M | $2.42 B |
| 03/27/2026 | $6.62 | $6.32 (-4.53%) | $6.68 | $6.27 | 1.71 M | $2.45 B |
| 03/26/2026 | $6.59 | $6.69 (1.52%) | $6.74 | $6.59 | 1.97 M | $2.59 B |
| 03/25/2026 | $6.43 | $6.65 (3.42%) | $6.66 | $6.43 | 1.89 M | $2.58 B |
| 03/24/2026 | $6.48 | $6.45 (-0.46%) | $6.48 | $6.39 | 2.27 M | $2.50 B |
| 03/23/2026 | $6.45 | $6.53 (1.24%) | $6.63 | $6.43 | 1.72 M | $2.53 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.
