5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
-2.67%
3 MONTH PERFORMANCE
+5.96%
6 MONTH PERFORMANCE
+10.87%
YEAR-TO-DATE PERFORMANCE
+3.80%
1 YEAR PERFORMANCE
+11.19%
LifeStance Health Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.01 | $6.85 (-2.28%) | $7.00 | $6.82 | 1.17 M | $2.60 B |
| 03/11/2025 | $7.12 | $6.95 (-2.39%) | $7.15 | $6.87 | 3.16 M | $2.64 B |
| 03/10/2025 | $7.44 | $7.11 (-4.44%) | $7.58 | $7.07 | 3.07 M | $2.70 B |
| 03/07/2025 | $7.80 | $7.59 (-2.69%) | $7.85 | $7.50 | 1.43 M | $2.88 B |
| 03/06/2025 | $8.07 | $7.88 (-2.35%) | $8.10 | $7.73 | 1.81 M | $2.99 B |
| 03/05/2025 | $7.98 | $8.16 (2.26%) | $8.30 | $7.97 | 3.35 M | $3.09 B |
| 03/04/2025 | $7.90 | $8.02 (1.52%) | $8.08 | $7.77 | 2.84 M | $3.04 B |
| 03/03/2025 | $7.83 | $7.91 (1.02%) | $8.02 | $7.82 | 2.19 M | $3.00 B |
| 02/28/2025 | $7.83 | $7.79 (-0.51%) | $7.90 | $7.58 | 2.92 M | $2.95 B |
| 02/27/2025 | $8.02 | $7.74 (-3.49%) | $8.21 | $7.28 | 4.48 M | $2.93 B |
| 02/26/2025 | $7.48 | $7.51 (0.4%) | $7.65 | $7.48 | 2.21 M | $2.85 B |
| 02/25/2025 | $7.59 | $7.52 (-0.92%) | $7.69 | $7.45 | 4.34 M | $2.85 B |
| 02/24/2025 | $7.74 | $7.59 (-1.94%) | $7.77 | $7.52 | 1.36 M | $2.87 B |
| 02/21/2025 | $7.95 | $7.70 (-3.14%) | $7.98 | $7.57 | 1.77 M | $2.92 B |
| 02/20/2025 | $8.00 | $7.89 (-1.38%) | $8.00 | $7.73 | 987,759 | $2.99 B |
| 02/19/2025 | $7.90 | $7.99 (1.14%) | $8.20 | $7.88 | 1.90 M | $3.03 B |
| 02/18/2025 | $7.95 | $8.00 (0.63%) | $8.06 | $7.87 | 924,912 | $3.03 B |
| 02/14/2025 | $7.98 | $7.97 (-0.13%) | $8.06 | $7.94 | 511,799 | $3.02 B |
| 02/13/2025 | $7.91 | $7.99 (1.01%) | $8.02 | $7.83 | 545,102 | $3.03 B |
| 02/12/2025 | $7.82 | $7.86 (0.51%) | $7.90 | $7.78 | 364,800 | $2.98 B |
| 02/11/2025 | $7.98 | $7.94 (-0.5%) | $8.05 | $7.88 | 552,319 | $3.01 B |
| 02/10/2025 | $7.97 | $8.06 (1.13%) | $8.07 | $7.85 | 783,611 | $3.05 B |
| 02/07/2025 | $7.96 | $7.91 (-0.63%) | $8.02 | $7.87 | 580,534 | $3.00 B |
| 02/06/2025 | $8.15 | $7.98 (-2.09%) | $8.15 | $7.90 | 632,300 | $3.02 B |
| 02/05/2025 | $8.09 | $8.15 (0.74%) | $8.21 | $8.06 | 653,500 | $3.09 B |
| 02/04/2025 | $7.97 | $8.05 (1%) | $8.11 | $7.93 | 506,900 | $3.05 B |
| 02/03/2025 | $7.82 | $8.04 (2.81%) | $8.12 | $7.66 | 693,546 | $3.04 B |
| 01/31/2025 | $8.13 | $7.97 (-1.97%) | $8.13 | $7.95 | 915,526 | $3.02 B |
| 01/30/2025 | $8.10 | $8.12 (0.25%) | $8.21 | $8.09 | 658,440 | $3.08 B |
| 01/29/2025 | $8.19 | $8.08 (-1.34%) | $8.21 | $7.95 | 829,732 | $3.06 B |
| 01/28/2025 | $7.99 | $8.17 (2.25%) | $8.25 | $7.94 | 1.45 M | $3.09 B |
| 01/27/2025 | $7.88 | $8.00 (1.52%) | $8.02 | $7.80 | 728,833 | $3.03 B |
| 01/24/2025 | $8.05 | $7.97 (-0.99%) | $8.06 | $7.91 | 762,020 | $3.02 B |
| 01/23/2025 | $7.87 | $7.99 (1.52%) | $8.00 | $7.73 | 829,035 | $3.03 B |
| 01/22/2025 | $7.93 | $7.97 (0.5%) | $8.04 | $7.87 | 805,035 | $3.02 B |
| 01/21/2025 | $8.05 | $8.00 (-0.62%) | $8.15 | $7.96 | 1.25 M | $3.03 B |
| 01/17/2025 | $8.05 | $7.99 (-0.75%) | $8.10 | $7.90 | 1.16 M | $3.03 B |
| 01/16/2025 | $7.96 | $7.98 (0.25%) | $8.02 | $7.75 | 1.34 M | $3.02 B |
| 01/15/2025 | $7.93 | $7.97 (0.5%) | $8.05 | $7.80 | 1.68 M | $3.02 B |
| 01/14/2025 | $7.66 | $7.76 (1.31%) | $7.83 | $7.61 | 793,500 | $2.94 B |
| 01/13/2025 | $7.64 | $7.73 (1.18%) | $7.73 | $7.51 | 1.03 M | $2.93 B |
| 01/10/2025 | $7.52 | $7.73 (2.79%) | $7.79 | $7.44 | 1.05 M | $2.93 B |
| 01/08/2025 | $7.56 | $7.70 (1.85%) | $7.75 | $7.47 | 1.35 M | $2.92 B |
| 01/07/2025 | $7.67 | $7.52 (-1.96%) | $7.79 | $7.36 | 892,849 | $2.85 B |
| 01/06/2025 | $7.84 | $7.65 (-2.42%) | $7.96 | $7.58 | 1.33 M | $2.90 B |
| 01/03/2025 | $7.62 | $7.84 (2.89%) | $7.86 | $7.62 | 1.62 M | $2.97 B |
| 01/02/2025 | $7.40 | $7.55 (2.03%) | $7.58 | $7.38 | 1.02 M | $2.86 B |
| 12/31/2024 | $7.43 | $7.37 (-0.81%) | $7.56 | $7.36 | 1.06 M | $2.79 B |
| 12/30/2024 | $7.41 | $7.40 (-0.13%) | $7.47 | $7.25 | 936,700 | $2.80 B |
| 12/27/2024 | $7.40 | $7.49 (1.22%) | $7.53 | $7.37 | 1.23 M | $2.84 B |
| 12/26/2024 | $7.25 | $7.44 (2.62%) | $7.46 | $7.20 | 564,800 | $2.82 B |
| 12/24/2024 | $7.27 | $7.29 (0.28%) | $7.35 | $7.14 | 377,700 | $2.76 B |
| 12/23/2024 | $7.29 | $7.26 (-0.41%) | $7.37 | $7.11 | 1.32 M | $2.75 B |
| 12/20/2024 | $6.95 | $7.29 (4.89%) | $7.34 | $6.92 | 2.27 M | $2.76 B |
| 12/19/2024 | $7.18 | $7.05 (-1.81%) | $7.34 | $6.95 | 1.47 M | $2.67 B |
| 12/18/2024 | $7.50 | $7.09 (-5.47%) | $7.55 | $6.98 | 1.70 M | $2.69 B |
| 12/17/2024 | $7.67 | $7.48 (-2.48%) | $7.78 | $7.40 | 1.09 M | $2.83 B |
| 12/16/2024 | $7.59 | $7.75 (2.11%) | $7.81 | $7.32 | 2.21 M | $2.94 B |
| 12/13/2024 | $7.22 | $7.17 (-0.69%) | $7.25 | $7.12 | 1.13 M | $2.72 B |
| 12/12/2024 | $7.27 | $7.22 (-0.69%) | $7.30 | $7.10 | 646,500 | $2.73 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.
