LFST - LifeStance Health Group, Inc.
6.92
0.030 0.434%
Share volume: 1,550,467
Last Updated: 04-20-2026
Healthcare/Services – Health:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$6.89
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $6.85 | $6.85 | $6.98 | $6.98 | $6.81 | $6.81 | $6.92 | $6.92 | 1,550,467 | $1,550,467.00 |
| 04-17-2026 | $6.76 | $6.76 | $6.98 | $6.98 | $6.74 | $6.74 | $6.89 | $6.89 | 1,857,832 | $1,857,832.00 |
| 04-16-2026 | $6.56 | $6.56 | $6.75 | $6.75 | $6.56 | $6.56 | $6.67 | $6.67 | 1,358,990 | $1,358,990.00 |
| 04-15-2026 | $6.52 | $6.52 | $6.59 | $6.59 | $6.49 | $6.49 | $6.55 | $6.55 | 1,145,308 | $1,145,308.00 |
| 04-14-2026 | $6.48 | $6.48 | $6.58 | $6.58 | $6.48 | $6.48 | $6.51 | $6.51 | 1,323,975 | $1,323,975.00 |
| 04-13-2026 | $6.36 | $6.36 | $6.47 | $6.47 | $6.36 | $6.36 | $6.46 | $6.46 | 876,863 | $876,863.00 |
| 04-10-2026 | $6.48 | $6.48 | $6.49 | $6.49 | $6.35 | $6.35 | $6.40 | $6.40 | 1,057,516 | $1,057,516.00 |
| 04-09-2026 | $6.52 | $6.52 | $6.57 | $6.57 | $6.30 | $6.30 | $6.49 | $6.49 | 1,779,659 | $1,779,659.00 |
| 04-08-2026 | $6.66 | $6.66 | $6.66 | $6.66 | $6.49 | $6.49 | $6.54 | $6.54 | 1,933,961 | $1,933,961.00 |
| 04-07-2026 | $6.42 | $6.42 | $6.49 | $6.49 | $6.37 | $6.37 | $6.41 | $6.41 | 1,968,478 | $1,968,478.00 |