5 DAY PERFORMANCE
-34.06%
1 MONTH PERFORMANCE
-36.61%
3 MONTH PERFORMANCE
-21.92%
6 MONTH PERFORMANCE
+1.17%
YEAR-TO-DATE PERFORMANCE
-1.85%
1 YEAR PERFORMANCE
+79.02%
LifeStance Health Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.90 | $10.83 (-0.64%) | $10.98 | $10.52 | 1.26 M | $4.15 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 |
| 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 |
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.
