5 DAY PERFORMANCE
-7.35%
1 MONTH PERFORMANCE
-19.22%
3 MONTH PERFORMANCE
-27.86%
6 MONTH PERFORMANCE
-38.90%
YEAR-TO-DATE PERFORMANCE
-35.01%
1 YEAR PERFORMANCE
-7.17%
LifeStance Health Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $4.77 | $4.79 (0.42%) | $4.83 | $4.72 | 1.38 M | $1.84 B |
| 07/02/2025 | $4.98 | $4.78 (-4.02%) | $4.98 | $4.70 | 3.08 M | $1.83 B |
| 07/01/2025 | $5.12 | $4.99 (-2.54%) | $5.17 | $4.98 | 1.76 M | $1.91 B |
| 06/30/2025 | $5.21 | $5.17 (-0.77%) | $5.26 | $5.06 | 2.46 M | $1.98 B |
| 06/27/2025 | $5.07 | $5.15 (1.58%) | $5.19 | $5.01 | 5.23 M | $1.97 B |
| 06/26/2025 | $4.95 | $5.08 (2.63%) | $5.10 | $4.94 | 1.99 M | $1.95 B |
| 06/25/2025 | $5.08 | $4.95 (-2.56%) | $5.09 | $4.92 | 1.64 M | $1.90 B |
| 06/24/2025 | $5.00 | $5.08 (1.6%) | $5.13 | $4.87 | 3.23 M | $1.95 B |
| 06/23/2025 | $4.81 | $4.96 (3.12%) | $5.01 | $4.76 | 3.26 M | $1.90 B |
| 06/20/2025 | $4.96 | $4.83 (-2.62%) | $5.01 | $4.76 | 2.70 M | $1.85 B |
| 06/18/2025 | $5.02 | $4.93 (-1.79%) | $5.09 | $4.87 | 3.08 M | $1.89 B |
| 06/17/2025 | $5.12 | $5.04 (-1.56%) | $5.15 | $5.02 | 1.62 M | $1.93 B |
| 06/16/2025 | $5.25 | $5.17 (-1.52%) | $5.32 | $5.16 | 2.06 M | $1.98 B |
| 06/13/2025 | $5.34 | $5.26 (-1.5%) | $5.39 | $5.24 | 1.27 M | $2.02 B |
| 06/12/2025 | $5.59 | $5.42 (-3.04%) | $5.59 | $5.40 | 1.83 M | $2.08 B |
| 06/11/2025 | $5.71 | $5.60 (-1.93%) | $5.79 | $5.57 | 2.03 M | $2.15 B |
| 06/10/2025 | $5.87 | $5.72 (-2.56%) | $5.93 | $5.71 | 1.27 M | $2.19 B |
| 06/09/2025 | $5.87 | $5.88 (0.17%) | $6.03 | $5.78 | 1.69 M | $2.25 B |
| 06/06/2025 | $5.97 | $5.84 (-2.18%) | $6.01 | $5.80 | 923.50 K | $2.24 B |
| 06/05/2025 | $5.94 | $5.93 (-0.17%) | $6.01 | $5.88 | 1.35 M | $2.27 B |
| 06/04/2025 | $5.96 | $5.95 (-0.17%) | $6.01 | $5.89 | 1.34 M | $2.28 B |
| 06/03/2025 | $5.84 | $5.96 (2.05%) | $6.05 | $5.79 | 1.86 M | $2.28 B |
| 06/02/2025 | $5.93 | $5.88 (-0.84%) | $5.96 | $5.76 | 1.79 M | $2.25 B |
| 05/30/2025 | $5.91 | $5.94 (0.51%) | $6.00 | $5.86 | 1.49 M | $2.28 B |
| 05/29/2025 | $6.06 | $5.91 (-2.48%) | $6.12 | $5.88 | 2.73 M | $2.27 B |
| 05/28/2025 | $6.08 | $6.04 (-0.66%) | $6.18 | $5.94 | 2.40 M | $2.31 B |
| 05/27/2025 | $6.10 | $6.06 (-0.66%) | $6.11 | $5.69 | 3.80 M | $2.32 B |
| 05/23/2025 | $5.58 | $5.49 (-1.61%) | $5.59 | $5.47 | 1.95 M | $2.10 B |
| 05/22/2025 | $5.63 | $5.63 (0%) | $5.67 | $5.61 | 1.18 M | $2.16 B |
| 05/21/2025 | $5.77 | $5.67 (-1.73%) | $5.85 | $5.66 | 1.15 M | $2.17 B |
| 05/20/2025 | $5.84 | $5.83 (-0.17%) | $5.91 | $5.74 | 1.21 M | $2.23 B |
| 05/19/2025 | $5.80 | $5.84 (0.69%) | $5.90 | $5.79 | 1.01 M | $2.24 B |
| 05/16/2025 | $5.78 | $5.84 (1.04%) | $5.87 | $5.75 | 1.26 M | $2.24 B |
| 05/15/2025 | $5.72 | $5.79 (1.22%) | $5.80 | $5.60 | 1.94 M | $2.22 B |
| 05/14/2025 | $5.85 | $5.74 (-1.88%) | $5.88 | $5.71 | 1.62 M | $2.20 B |
| 05/13/2025 | $5.83 | $5.87 (0.69%) | $6.00 | $5.74 | 2.03 M | $2.25 B |
| 05/12/2025 | $5.79 | $5.85 (1.04%) | $5.90 | $5.61 | 2.20 M | $2.24 B |
| 05/09/2025 | $5.80 | $5.73 (-1.21%) | $5.80 | $5.66 | 2.86 M | $2.20 B |
| 05/08/2025 | $5.56 | $5.81 (4.5%) | $5.86 | $5.56 | 2.88 M | $2.22 B |
| 05/07/2025 | $6.14 | $5.51 (-10.26%) | $6.29 | $5.39 | 3.85 M | $2.11 B |
| 05/06/2025 | $6.57 | $6.55 (-0.3%) | $6.64 | $6.47 | 1.99 M | $2.51 B |
| 05/05/2025 | $6.75 | $6.62 (-1.93%) | $6.78 | $6.60 | 1.23 M | $2.53 B |
| 05/02/2025 | $6.58 | $6.80 (3.34%) | $6.87 | $6.58 | 1.54 M | $2.60 B |
| 05/01/2025 | $6.57 | $6.52 (-0.76%) | $6.60 | $6.45 | 944.34 K | $2.50 B |
| 04/30/2025 | $6.50 | $6.57 (1.08%) | $6.60 | $6.43 | 752.90 K | $2.51 B |
| 04/29/2025 | $6.53 | $6.56 (0.46%) | $6.61 | $6.49 | 856.60 K | $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 | 934.10 K | $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 | 855.33 K | $2.54 B |
| 04/15/2025 | $6.88 | $6.82 (-0.87%) | $6.95 | $6.78 | 907.72 K | $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 |
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.
