5 DAY PERFORMANCE
-45.97%
1 MONTH PERFORMANCE
-44.59%
3 MONTH PERFORMANCE
-23.05%
6 MONTH PERFORMANCE
+7.97%
YEAR-TO-DATE PERFORMANCE
-1.85%
1 YEAR PERFORMANCE
+32.12%
LifeStance Health Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.56 | $12.66 (0.79%) | $12.70 | $12.40 | 1.93 M | $4.82 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 | $12.70 | 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 |
| 08/04/2026 | $10.54 | $10.26 (-2.66%) | $10.60 | $10.21 | 3.58 M | $3.93 B |
| 08/03/2026 | $10.63 | $10.54 (-0.85%) | $10.80 | $10.47 | 3.42 M | $4.04 B |
| 07/31/2026 | $10.70 | $10.48 (-2.06%) | $10.85 | $10.47 | 2.52 M | $4.06 B |
| 07/30/2026 | $10.86 | $10.74 (-1.1%) | $10.86 | $10.59 | 1.90 M | $4.16 B |
| 07/29/2026 | $11.22 | $10.86 (-3.21%) | $11.33 | $10.84 | 2.83 M | $4.21 B |
| 07/28/2026 | $10.98 | $11.24 (2.37%) | $11.25 | $10.69 | 2.11 M | $4.35 B |
| 07/27/2026 | $10.86 | $10.88 (0.18%) | $11.10 | $10.85 | 1.91 M | $4.21 B |
| 07/24/2026 | $11.16 | $10.90 (-2.33%) | $11.29 | $10.87 | 1.84 M | $4.22 B |
| 07/23/2026 | $10.88 | $10.81 (-0.64%) | $11.02 | $10.74 | 1.80 M | $4.19 B |
| 07/22/2026 | $11.41 | $11.01 (-3.51%) | $11.49 | $10.95 | 2.18 M | $4.26 B |
| 07/21/2026 | $11.37 | $11.45 (0.7%) | $11.64 | $11.31 | 2.79 M | $4.43 B |
| 07/20/2026 | $11.56 | $11.34 (-1.9%) | $11.76 | $11.33 | 2.25 M | $4.39 B |
| 07/17/2026 | $11.14 | $11.58 (3.95%) | $11.68 | $11.14 | 4.27 M | $4.48 B |
| 07/16/2026 | $11.28 | $11.29 (0.09%) | $11.48 | $11.09 | 6.77 M | $4.37 B |
| 07/15/2026 | $10.76 | $10.97 (1.95%) | $11.10 | $10.58 | 2.97 M | $4.25 B |
| 07/14/2026 | $10.79 | $10.79 (0%) | $10.83 | $10.60 | 3.09 M | $4.18 B |
| 07/13/2026 | $10.76 | $10.88 (1.12%) | $10.93 | $10.73 | 2.41 M | $4.21 B |
| 07/10/2026 | $10.75 | $10.71 (-0.37%) | $10.88 | $10.59 | 2.91 M | $4.15 B |
| 07/09/2026 | $10.48 | $10.80 (3.05%) | $10.86 | $10.46 | 2.65 M | $4.18 B |
| 07/08/2026 | $10.75 | $10.49 (-2.42%) | $10.81 | $10.40 | 4.49 M | $4.06 B |
| 07/07/2026 | $10.99 | $10.90 (-0.82%) | $11.11 | $10.79 | 2.92 M | $4.22 B |
| 07/06/2026 | $11.27 | $10.99 (-2.48%) | $11.51 | $10.97 | 4.41 M | $4.26 B |
| 07/02/2026 | $11.58 | $11.27 (-2.68%) | $11.62 | $11.20 | 5.08 M | $4.36 B |
| 07/01/2026 | $10.71 | $11.43 (6.72%) | $11.48 | $10.71 | 4.95 M | $4.43 B |
| 06/30/2026 | $10.33 | $10.71 (3.68%) | $10.89 | $10.32 | 3.83 M | $4.15 B |
| 06/29/2026 | $10.28 | $10.34 (0.58%) | $10.63 | $10.14 | 4.78 M | $4.00 B |
| 06/26/2026 | $9.86 | $10.28 (4.26%) | $10.30 | $9.80 | 14.42 M | $3.98 B |
| 06/25/2026 | $9.61 | $9.88 (2.81%) | $9.99 | $9.57 | 3.36 M | $3.83 B |
| 06/24/2026 | $9.56 | $9.65 (0.94%) | $9.86 | $9.50 | 3.44 M | $3.74 B |
| 06/23/2026 | $9.13 | $9.44 (3.4%) | $9.54 | $9.12 | 2.93 M | $3.66 B |
| 06/22/2026 | $8.98 | $9.21 (2.56%) | $9.29 | $8.97 | 4.84 M | $3.57 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.
