-
5 DAY PERFORMANCE
+4.48% -
1 MONTH PERFORMANCE
+2.61% -
3 MONTH PERFORMANCE
+23.92% -
6 MONTH PERFORMANCE
+28.40% -
YEAR-TO-DATE PERFORMANCE
-4.73% -
1 YEAR PERFORMANCE
+16.56%
LifeStance Health Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $7.34 | $7.47 (1.77%) | $7.49 | $7.21 | 758,100 | $2.80 B |
| 11/21/2024 | $7.24 | $7.31 (0.97%) | $7.38 | $7.18 | 2.11 M | $2.77 B |
| 11/20/2024 | $7.21 | $7.22 (0.14%) | $7.28 | $7.15 | 1.22 M | $2.73 B |
| 11/19/2024 | $6.96 | $7.24 (4.02%) | $7.26 | $6.86 | 1.55 M | $2.74 B |
| 11/18/2024 | $7.12 | $7.01 (-1.54%) | $7.23 | $6.98 | 4.45 M | $2.65 B |
| 11/15/2024 | $7.29 | $7.14 (-2.06%) | $7.29 | $7.06 | 1.01 M | $2.70 B |
| 11/14/2024 | $7.22 | $7.23 (0.14%) | $7.33 | $7.15 | 1.22 M | $2.74 B |
| 11/13/2024 | $7.45 | $7.22 (-3.09%) | $7.53 | $7.13 | 3.73 M | $2.73 B |
| 11/12/2024 | $7.47 | $7.40 (-0.94%) | $7.50 | $7.29 | 1.67 M | $2.80 B |
| 11/11/2024 | $7.40 | $7.39 (-0.14%) | $7.53 | $7.29 | 2.02 M | $2.80 B |
| 11/08/2024 | $7.71 | $7.36 (-4.54%) | $7.75 | $7.36 | 3.80 M | $2.79 B |
| 11/07/2024 | $7.75 | $7.68 (-0.9%) | $8.61 | $7.55 | 5.78 M | $2.91 B |
| 11/06/2024 | $7.10 | $7.13 (0.42%) | $7.22 | $6.89 | 2.70 M | $2.70 B |
| 11/05/2024 | $6.71 | $6.86 (2.24%) | $6.90 | $6.68 | 1.22 M | $2.60 B |
| 11/04/2024 | $6.80 | $6.71 (-1.32%) | $6.86 | $6.67 | 868,506 | $2.54 B |
| 11/01/2024 | $6.78 | $6.81 (0.44%) | $7.05 | $6.75 | 892,800 | $2.58 B |
| 10/31/2024 | $6.81 | $6.71 (-1.47%) | $6.81 | $6.62 | 1.02 M | $2.55 B |
| 10/30/2024 | $6.80 | $6.81 (0.15%) | $6.93 | $6.80 | 749,400 | $2.58 B |
| 10/29/2024 | $6.80 | $6.82 (0.29%) | $6.92 | $6.72 | 1.03 M | $2.59 B |
| 10/28/2024 | $6.81 | $6.93 (1.76%) | $7.08 | $6.81 | 674,213 | $2.63 B |
| 10/25/2024 | $7.04 | $6.85 (-2.7%) | $7.07 | $6.81 | 1.10 M | $2.60 B |
| 10/24/2024 | $7.01 | $7.01 (0%) | $7.15 | $6.92 | 755,363 | $2.66 B |
| 10/23/2024 | $7.24 | $6.99 (-3.45%) | $7.41 | $6.96 | 1.50 M | $2.65 B |
| 10/22/2024 | $7.04 | $7.27 (3.27%) | $7.29 | $6.91 | 810,500 | $2.76 B |
| 10/21/2024 | $7.04 | $7.04 (0%) | $7.12 | $6.91 | 1.04 M | $2.67 B |
| 10/18/2024 | $7.26 | $7.07 (-2.62%) | $7.31 | $7.02 | 1.42 M | $2.68 B |
| 10/17/2024 | $7.29 | $7.21 (-1.1%) | $7.31 | $7.13 | 1.02 M | $2.74 B |
| 10/16/2024 | $6.89 | $7.31 (6.1%) | $7.34 | $6.89 | 1.01 M | $2.77 B |
| 10/15/2024 | $7.14 | $7.10 (-0.56%) | $7.21 | $7.09 | 914,900 | $2.69 B |
| 10/14/2024 | $6.95 | $7.13 (2.59%) | $7.16 | $6.88 | 856,953 | $2.71 B |
| 10/11/2024 | $6.88 | $6.96 (1.16%) | $7.05 | $6.83 | 1.27 M | $2.64 B |
| 10/10/2024 | $6.86 | $6.89 (0.44%) | $6.90 | $6.74 | 799,431 | $2.61 B |
| 10/09/2024 | $6.83 | $6.89 (0.88%) | $6.90 | $6.76 | 700,810 | $2.61 B |
| 10/08/2024 | $6.70 | $6.82 (1.79%) | $6.84 | $6.65 | 1.30 M | $2.59 B |
| 10/07/2024 | $6.88 | $6.67 (-3.05%) | $6.93 | $6.67 | 2.14 M | $2.53 B |
| 10/04/2024 | $6.97 | $6.91 (-0.86%) | $6.98 | $6.84 | 933,933 | $2.62 B |
| 10/03/2024 | $6.97 | $6.86 (-1.58%) | $7.00 | $6.81 | 959,100 | $2.60 B |
| 10/02/2024 | $6.86 | $6.97 (1.6%) | $6.99 | $6.76 | 558,129 | $2.64 B |
| 10/01/2024 | $7.04 | $6.89 (-2.13%) | $7.07 | $6.85 | 1.02 M | $2.61 B |
| 09/30/2024 | $6.89 | $7.00 (1.6%) | $7.03 | $6.89 | 868,800 | $2.66 B |
| 09/27/2024 | $7.01 | $6.94 (-1%) | $7.05 | $6.85 | 993,804 | $2.63 B |
| 09/26/2024 | $6.98 | $6.98 (0%) | $7.07 | $6.87 | 1.25 M | $2.65 B |
| 09/25/2024 | $6.94 | $6.91 (-0.43%) | $7.00 | $6.84 | 1.20 M | $2.62 B |
| 09/24/2024 | $6.90 | $6.94 (0.58%) | $7.00 | $6.82 | 1.09 M | $2.63 B |
| 09/23/2024 | $6.85 | $6.89 (0.58%) | $6.93 | $6.82 | 1.20 M | $2.61 B |
| 09/20/2024 | $6.85 | $6.81 (-0.58%) | $6.95 | $6.75 | 6.82 M | $2.58 B |
| 09/19/2024 | $6.89 | $6.86 (-0.44%) | $7.00 | $6.76 | 1.34 M | $2.60 B |
| 09/18/2024 | $6.82 | $6.74 (-1.17%) | $6.93 | $6.70 | 1.46 M | $2.56 B |
| 09/17/2024 | $6.89 | $6.83 (-0.87%) | $6.97 | $6.74 | 1.25 M | $2.59 B |
| 09/16/2024 | $6.97 | $6.85 (-1.72%) | $7.04 | $6.79 | 1.12 M | $2.60 B |
| 09/13/2024 | $6.98 | $6.94 (-0.57%) | $6.99 | $6.80 | 1.29 M | $2.63 B |
| 09/12/2024 | $6.75 | $6.90 (2.22%) | $6.95 | $6.59 | 1.33 M | $2.62 B |
| 09/11/2024 | $6.71 | $6.74 (0.45%) | $6.76 | $6.55 | 802,636 | $2.56 B |
| 09/10/2024 | $7.00 | $6.74 (-3.71%) | $7.03 | $6.69 | 1.15 M | $2.56 B |
| 09/09/2024 | $6.95 | $6.97 (0.29%) | $7.11 | $6.92 | 1.58 M | $2.64 B |
| 09/06/2024 | $7.00 | $6.95 (-0.71%) | $7.17 | $6.84 | 1.51 M | $2.64 B |
| 09/05/2024 | $6.79 | $6.99 (2.95%) | $7.12 | $6.61 | 2.62 M | $2.65 B |
| 09/04/2024 | $6.46 | $6.70 (3.72%) | $6.71 | $6.42 | 1.19 M | $2.54 B |
| 09/03/2024 | $6.29 | $6.49 (3.18%) | $6.52 | $6.27 | 1.76 M | $2.46 B |
| 08/30/2024 | $6.28 | $6.31 (0.48%) | $6.35 | $6.16 | 2.13 M | $2.39 B |
| 08/29/2024 | $6.27 | $6.26 (-0.16%) | $6.39 | $6.19 | 1.19 M | $2.38 B |
| 08/28/2024 | $6.26 | $6.24 (-0.32%) | $6.30 | $6.11 | 1.66 M | $2.37 B |
| 08/27/2024 | $6.43 | $6.27 (-2.49%) | $6.51 | $6.23 | 1.27 M | $2.38 B |
| 08/26/2024 | $6.40 | $6.46 (0.94%) | $6.70 | $6.28 | 2.25 M | $2.45 B |
| 08/23/2024 | $6.08 | $6.18 (1.64%) | $6.32 | $6.02 | 1.58 M | $2.34 B |
| 08/22/2024 | $5.85 | $6.02 (2.91%) | $6.08 | $5.78 | 1.84 M | $2.28 B |