5 DAY PERFORMANCE
+3.17%
1 MONTH PERFORMANCE
-3.35%
3 MONTH PERFORMANCE
+23.81%
6 MONTH PERFORMANCE
-15.17%
YEAR-TO-DATE PERFORMANCE
-29.44%
1 YEAR PERFORMANCE
-28.47%
LifeStance Health Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/21/2025 | $5.15 | $5.20 (0.97%) | $5.25 | $5.11 | 1.47 M | $2.00 B |
| 10/20/2025 | $5.10 | $5.16 (1.18%) | $5.24 | $5.05 | 1.54 M | $1.99 B |
| 10/17/2025 | $5.01 | $5.04 (0.6%) | $5.11 | $4.97 | 1.27 M | $1.94 B |
| 10/16/2025 | $5.22 | $5.04 (-3.45%) | $5.30 | $5.02 | 2.20 M | $1.94 B |
| 10/15/2025 | $5.09 | $5.19 (1.96%) | $5.22 | $5.07 | 952.90 K | $2.00 B |
| 10/14/2025 | $5.04 | $5.09 (0.99%) | $5.16 | $5.02 | 939.30 K | $1.96 B |
| 10/13/2025 | $5.12 | $5.11 (-0.2%) | $5.13 | $5.01 | 965.70 K | $1.97 B |
| 10/10/2025 | $5.36 | $5.05 (-5.78%) | $5.40 | $5.04 | 1.71 M | $1.94 B |
| 10/09/2025 | $5.64 | $5.36 (-4.96%) | $5.64 | $5.36 | 1.16 M | $2.06 B |
| 10/08/2025 | $5.55 | $5.64 (1.62%) | $5.66 | $5.46 | 1.26 M | $2.17 B |
| 10/07/2025 | $5.58 | $5.53 (-0.9%) | $5.64 | $5.51 | 1.51 M | $2.13 B |
| 10/06/2025 | $5.54 | $5.61 (1.26%) | $5.72 | $5.53 | 2.48 M | $2.16 B |
| 10/03/2025 | $5.39 | $5.51 (2.23%) | $5.63 | $5.39 | 1.20 M | $2.12 B |
| 10/02/2025 | $5.44 | $5.35 (-1.65%) | $5.51 | $5.27 | 1.04 M | $2.06 B |
| 10/01/2025 | $5.46 | $5.45 (-0.18%) | $5.50 | $5.33 | 1.22 M | $2.10 B |
| 09/30/2025 | $5.42 | $5.50 (1.48%) | $5.52 | $5.39 | 1.53 M | $2.12 B |
| 09/29/2025 | $5.46 | $5.42 (-0.73%) | $5.58 | $5.41 | 1.12 M | $2.09 B |
| 09/26/2025 | $5.25 | $5.42 (3.24%) | $5.43 | $5.23 | 1.28 M | $2.09 B |
| 09/25/2025 | $5.36 | $5.26 (-1.87%) | $5.39 | $5.17 | 1.28 M | $2.03 B |
| 09/24/2025 | $5.32 | $5.41 (1.69%) | $5.46 | $5.31 | 2.20 M | $2.08 B |
| 09/23/2025 | $5.37 | $5.35 (-0.37%) | $5.50 | $5.34 | 1.89 M | $2.06 B |
| 09/22/2025 | $5.19 | $5.38 (3.66%) | $5.39 | $5.17 | 1.79 M | $2.07 B |
| 09/19/2025 | $5.40 | $5.23 (-3.15%) | $5.40 | $5.20 | 5.61 M | $2.01 B |
| 09/18/2025 | $5.20 | $5.37 (3.27%) | $5.38 | $5.18 | 2.62 M | $2.07 B |
| 09/17/2025 | $5.27 | $5.15 (-2.28%) | $5.40 | $5.13 | 1.84 M | $1.98 B |
| 09/16/2025 | $5.17 | $5.23 (1.16%) | $5.28 | $5.11 | 1.61 M | $2.01 B |
| 09/15/2025 | $5.23 | $5.18 (-0.96%) | $5.31 | $5.17 | 2.44 M | $1.99 B |
| 09/12/2025 | $5.27 | $5.23 (-0.76%) | $5.30 | $5.20 | 1.25 M | $2.01 B |
| 09/11/2025 | $5.21 | $5.34 (2.5%) | $5.35 | $5.16 | 1.43 M | $2.06 B |
| 09/10/2025 | $5.45 | $5.17 (-5.14%) | $5.47 | $5.13 | 2.10 M | $1.99 B |
| 09/09/2025 | $5.57 | $5.49 (-1.44%) | $5.60 | $5.43 | 2.51 M | $2.11 B |
| 09/08/2025 | $5.38 | $5.61 (4.28%) | $5.63 | $5.38 | 2.81 M | $2.16 B |
| 09/05/2025 | $5.47 | $5.37 (-1.83%) | $5.57 | $5.33 | 1.08 M | $2.07 B |
| 09/04/2025 | $5.46 | $5.47 (0.18%) | $5.50 | $5.37 | 1.63 M | $2.11 B |
| 09/03/2025 | $5.61 | $5.49 (-2.14%) | $5.65 | $5.42 | 2.07 M | $2.11 B |
| 09/02/2025 | $5.46 | $5.63 (3.11%) | $5.67 | $5.37 | 2.08 M | $2.17 B |
| 08/29/2025 | $5.49 | $5.48 (-0.18%) | $5.50 | $5.35 | 2.07 M | $2.11 B |
| 08/28/2025 | $5.50 | $5.48 (-0.36%) | $5.54 | $5.42 | 1.34 M | $2.11 B |
| 08/27/2025 | $5.38 | $5.49 (2.04%) | $5.53 | $5.38 | 2.12 M | $2.11 B |
| 08/26/2025 | $5.36 | $5.40 (0.75%) | $5.43 | $5.33 | 2.01 M | $2.08 B |
| 08/25/2025 | $5.54 | $5.39 (-2.71%) | $5.54 | $5.32 | 1.89 M | $2.08 B |
| 08/22/2025 | $5.56 | $5.55 (-0.18%) | $5.72 | $5.51 | 3.28 M | $2.14 B |
| 08/21/2025 | $5.29 | $5.50 (3.97%) | $5.53 | $5.26 | 3.24 M | $2.12 B |
| 08/20/2025 | $5.30 | $5.35 (0.94%) | $5.39 | $5.29 | 2.04 M | $2.06 B |
| 08/19/2025 | $5.37 | $5.35 (-0.37%) | $5.41 | $5.26 | 2.82 M | $2.06 B |
| 08/18/2025 | $5.45 | $5.41 (-0.73%) | $5.58 | $5.39 | 1.68 M | $2.08 B |
| 08/15/2025 | $5.58 | $5.44 (-2.51%) | $5.63 | $5.42 | 3.24 M | $2.09 B |
| 08/14/2025 | $5.09 | $5.58 (9.63%) | $5.61 | $5.08 | 6.51 M | $2.15 B |
| 08/13/2025 | $4.97 | $5.17 (4.02%) | $5.18 | $4.92 | 6.72 M | $1.99 B |
| 08/12/2025 | $4.60 | $4.66 (1.3%) | $4.72 | $4.52 | 3.06 M | $1.79 B |
| 08/11/2025 | $4.39 | $4.57 (4.1%) | $4.63 | $4.39 | 4.03 M | $1.76 B |
| 08/08/2025 | $3.93 | $4.37 (11.2%) | $4.39 | $3.90 | 7.39 M | $1.68 B |
| 08/07/2025 | $4.04 | $3.86 (-4.46%) | $4.18 | $3.81 | 5.05 M | $1.49 B |
| 08/06/2025 | $3.88 | $3.90 (0.52%) | $3.95 | $3.85 | 2.03 M | $1.50 B |
| 08/05/2025 | $3.89 | $3.89 (0%) | $3.94 | $3.87 | 1.95 M | $1.50 B |
| 08/04/2025 | $3.80 | $3.90 (2.63%) | $3.94 | $3.79 | 1.94 M | $1.50 B |
| 08/01/2025 | $3.95 | $3.79 (-4.05%) | $3.95 | $3.74 | 2.01 M | $1.45 B |
| 07/31/2025 | $4.18 | $3.98 (-4.78%) | $4.19 | $3.96 | 2.23 M | $1.53 B |
| 07/30/2025 | $4.13 | $4.23 (2.42%) | $4.28 | $4.08 | 1.95 M | $1.62 B |
| 07/29/2025 | $4.15 | $4.13 (-0.48%) | $4.19 | $4.09 | 2.31 M | $1.58 B |
| 07/28/2025 | $4.16 | $4.17 (0.24%) | $4.23 | $4.14 | 1.57 M | $1.60 B |
| 07/25/2025 | $4.19 | $4.14 (-1.19%) | $4.20 | $4.10 | 1.83 M | $1.59 B |
| 07/24/2025 | $4.25 | $4.14 (-2.59%) | $4.27 | $4.09 | 2.31 M | $1.59 B |
| 07/23/2025 | $4.23 | $4.27 (0.95%) | $4.30 | $4.18 | 2.19 M | $1.64 B |
| 07/22/2025 | $4.17 | $4.20 (0.72%) | $4.32 | $4.16 | 4.37 M | $1.61 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.
