LFST - LifeStance Health Group, Inc.
6.93
-0.020 -0.289%
Share volume: 2,955,097
Last Updated: 03-06-2026
Healthcare/Services – Health:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$6.95
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $7.00 | $7.00 | $7.03 | $7.03 | $6.86 | $6.86 | $6.93 | $6.93 | 2,955,097 | $2,952,760.00 |
| 03-05-2026 | $7.16 | $7.16 | $7.24 | $7.24 | $6.81 | $6.81 | $6.95 | $6.95 | 3,360,998 | $3,360,998.00 |
| 03-04-2026 | $7.26 | $7.26 | $7.42 | $7.42 | $7.20 | $7.20 | $7.33 | $7.33 | 4,040,777 | $4,040,777.00 |
| 03-03-2026 | $7.03 | $7.03 | $7.28 | $7.28 | $6.96 | $6.96 | $7.27 | $7.27 | 2,376,262 | $2,376,262.00 |
| 03-02-2026 | $7.17 | $7.17 | $7.30 | $7.30 | $7.08 | $7.08 | $7.14 | $7.14 | 5,046,371 | $5,046,371.00 |
| 02-27-2026 | $6.83 | $6.83 | $7.28 | $7.28 | $6.82 | $6.82 | $7.24 | $7.24 | 4,301,451 | $4,301,451.00 |
| 02-26-2026 | $6.98 | $6.98 | $7.14 | $7.14 | $6.74 | $6.74 | $6.96 | $6.96 | 10,746,742 | $10,746,742.00 |
| 02-25-2026 | $7.99 | $7.99 | $8.09 | $8.09 | $7.33 | $7.33 | $7.41 | $7.41 | 6,149,995 | $6,149,995.00 |
| 02-24-2026 | $7.09 | $7.09 | $7.16 | $7.16 | $6.96 | $6.96 | $7.14 | $7.14 | 2,530,506 | $2,530,506.00 |
| 02-23-2026 | $7.15 | $7.15 | $7.23 | $7.23 | $6.92 | $6.92 | $7.09 | $7.09 | 1,424,544 | $1,424,544.00 |