5 DAY PERFORMANCE
+0.61%
1 MONTH PERFORMANCE
-0.90%
3 MONTH PERFORMANCE
-17.57%
6 MONTH PERFORMANCE
-3.52%
YEAR-TO-DATE PERFORMANCE
-10.85%
1 YEAR PERFORMANCE
+1.86%
LifeStance Health Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $6.50 | $6.57 (1.08%) | $6.60 | $6.43 | 752,723 | $2.51 B |
| 04/29/2025 | $6.53 | $6.56 (0.46%) | $6.61 | $6.49 | 856,600 | $2.51 B |
| 04/28/2025 | $6.54 | $6.53 (-0.15%) | $6.60 | $6.44 | 1.18 M | $2.50 B |
| 04/25/2025 | $6.46 | $6.53 (1.08%) | $6.54 | $6.39 | 934,100 | $2.48 B |
| 04/24/2025 | $6.37 | $6.49 (1.88%) | $6.50 | $6.31 | 1.34 M | $2.46 B |
| 04/23/2025 | $6.21 | $6.37 (2.58%) | $6.45 | $6.21 | 1.38 M | $2.42 B |
| 04/22/2025 | $6.21 | $6.13 (-1.29%) | $6.22 | $6.03 | 1.31 M | $2.32 B |
| 04/21/2025 | $6.67 | $6.16 (-7.65%) | $6.74 | $6.13 | 1.54 M | $2.34 B |
| 04/17/2025 | $6.69 | $6.70 (0.15%) | $6.74 | $6.57 | 1.09 M | $2.54 B |
| 04/16/2025 | $6.82 | $6.71 (-1.61%) | $6.86 | $6.63 | 855,329 | $2.54 B |
| 04/15/2025 | $6.88 | $6.82 (-0.87%) | $6.95 | $6.78 | 907,723 | $2.59 B |
| 04/14/2025 | $6.93 | $6.85 (-1.15%) | $6.93 | $6.78 | 1.18 M | $2.60 B |
| 04/11/2025 | $6.77 | $6.84 (1.03%) | $6.92 | $6.67 | 1.84 M | $2.59 B |
| 04/10/2025 | $6.87 | $6.77 (-1.46%) | $6.93 | $6.60 | 2.57 M | $2.57 B |
| 04/09/2025 | $6.52 | $6.91 (5.98%) | $7.02 | $6.51 | 3.32 M | $2.62 B |
| 04/08/2025 | $6.75 | $6.53 (-3.26%) | $7.00 | $6.51 | 3.33 M | $2.48 B |
| 04/07/2025 | $6.43 | $6.51 (1.24%) | $6.73 | $6.25 | 2.58 M | $2.47 B |
| 04/04/2025 | $6.59 | $6.64 (0.76%) | $6.76 | $6.46 | 2.30 M | $2.52 B |
| 04/03/2025 | $6.49 | $6.74 (3.85%) | $6.78 | $6.48 | 2.05 M | $2.56 B |
| 04/02/2025 | $6.58 | $6.63 (0.76%) | $6.71 | $6.53 | 1.60 M | $2.51 B |
| 04/01/2025 | $6.63 | $6.63 (0%) | $6.80 | $6.56 | 1.25 M | $2.51 B |
| 03/31/2025 | $6.65 | $6.66 (0.15%) | $6.68 | $6.57 | 1.37 M | $2.53 B |
| 03/28/2025 | $6.75 | $6.70 (-0.74%) | $6.81 | $6.54 | 1.31 M | $2.54 B |
| 03/27/2025 | $6.60 | $6.77 (2.58%) | $6.77 | $6.52 | 2.11 M | $2.57 B |
| 03/26/2025 | $6.79 | $6.60 (-2.8%) | $6.80 | $6.58 | 2.51 M | $2.50 B |
| 03/25/2025 | $6.80 | $6.77 (-0.44%) | $6.91 | $6.70 | 3.06 M | $2.57 B |
| 03/24/2025 | $6.95 | $6.76 (-2.73%) | $7.08 | $6.69 | 2.21 M | $2.56 B |
| 03/21/2025 | $6.79 | $6.85 (0.88%) | $6.89 | $6.71 | 3.14 M | $2.60 B |
| 03/20/2025 | $6.78 | $6.82 (0.59%) | $6.92 | $6.77 | 1.72 M | $2.59 B |
| 03/19/2025 | $6.73 | $6.81 (1.19%) | $6.85 | $6.65 | 3.24 M | $2.58 B |
| 03/18/2025 | $6.85 | $6.74 (-1.61%) | $6.89 | $6.71 | 2.30 M | $2.56 B |
| 03/17/2025 | $6.86 | $6.89 (0.44%) | $7.01 | $6.76 | 2.87 M | $2.61 B |
| 03/14/2025 | $7.01 | $6.92 (-1.28%) | $7.18 | $6.91 | 1.70 M | $2.62 B |
| 03/13/2025 | $6.86 | $6.99 (1.9%) | $7.01 | $6.78 | 1.38 M | $2.65 B |
| 03/12/2025 | $7.01 | $6.85 (-2.28%) | $7.03 | $6.82 | 1.23 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 |
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.
