5 DAY PERFORMANCE
+1.42%
1 MONTH PERFORMANCE
-1.66%
3 MONTH PERFORMANCE
+15.00%
6 MONTH PERFORMANCE
+31.79%
YEAR-TO-DATE PERFORMANCE
+1.28%
1 YEAR PERFORMANCE
-10.88%
LifeStance Health Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $7.04 | $7.13 (1.28%) | $7.21 | $6.91 | 2.50 M | $2.76 B |
| 02/17/2026 | $7.03 | $7.04 (0.14%) | $7.19 | $7.02 | 1.44 M | $2.72 B |
| 02/13/2026 | $6.92 | $7.03 (1.59%) | $7.21 | $6.91 | 2.07 M | $2.72 B |
| 02/12/2026 | $7.01 | $6.92 (-1.28%) | $7.05 | $6.82 | 2.10 M | $2.68 B |
| 02/11/2026 | $7.01 | $6.93 (-1.14%) | $7.03 | $6.76 | 1.31 M | $2.68 B |
| 02/10/2026 | $6.86 | $6.95 (1.31%) | $7.12 | $6.86 | 1.81 M | $2.69 B |
| 02/09/2026 | $6.79 | $6.81 (0.29%) | $6.83 | $6.62 | 1.50 M | $2.64 B |
| 02/06/2026 | $6.55 | $6.83 (4.27%) | $6.87 | $6.46 | 2.63 M | $2.64 B |
| 02/05/2026 | $6.93 | $6.54 (-5.63%) | $7.03 | $6.50 | 2.13 M | $2.53 B |
| 02/04/2026 | $7.13 | $6.93 (-2.81%) | $7.14 | $6.88 | 1.61 M | $2.68 B |
| 02/03/2026 | $7.16 | $7.11 (-0.7%) | $7.33 | $7.01 | 1.70 M | $2.75 B |
| 02/02/2026 | $7.17 | $7.18 (0.14%) | $7.28 | $7.07 | 1.45 M | $2.78 B |
| 01/30/2026 | $7.08 | $7.07 (-0.14%) | $7.21 | $7.00 | 1.55 M | $2.74 B |
| 01/29/2026 | $7.08 | $7.07 (-0.14%) | $7.09 | $6.99 | 1.48 M | $2.74 B |
| 01/28/2026 | $7.12 | $7.10 (-0.28%) | $7.18 | $7.01 | 1.72 M | $2.75 B |
| 01/27/2026 | $7.25 | $7.10 (-2.07%) | $7.26 | $7.00 | 1.64 M | $2.75 B |
| 01/26/2026 | $7.34 | $7.31 (-0.41%) | $7.37 | $7.23 | 1.50 M | $2.83 B |
| 01/23/2026 | $7.34 | $7.34 (0%) | $7.36 | $7.26 | 1.33 M | $2.84 B |
| 01/22/2026 | $7.21 | $7.37 (2.22%) | $7.46 | $7.17 | 1.55 M | $2.85 B |
| 01/21/2026 | $7.21 | $7.21 (0%) | $7.28 | $7.10 | 1.68 M | $2.79 B |
| 01/20/2026 | $7.19 | $7.18 (-0.14%) | $7.34 | $7.02 | 1.31 M | $2.78 B |
| 01/16/2026 | $7.40 | $7.25 (-2.03%) | $7.46 | $7.18 | 1.66 M | $2.81 B |
| 01/15/2026 | $7.26 | $7.44 (2.48%) | $7.48 | $7.18 | 1.49 M | $2.88 B |
| 01/14/2026 | $7.22 | $7.25 (0.42%) | $7.33 | $7.16 | 1.33 M | $2.81 B |
| 01/13/2026 | $7.50 | $7.25 (-3.33%) | $7.52 | $7.09 | 1.41 M | $2.81 B |
| 01/12/2026 | $7.35 | $7.46 (1.5%) | $7.47 | $7.30 | 1.34 M | $2.89 B |
| 01/09/2026 | $7.35 | $7.40 (0.68%) | $7.45 | $7.28 | 1.65 M | $2.86 B |
| 01/08/2026 | $7.32 | $7.38 (0.82%) | $7.49 | $7.26 | 2.41 M | $2.86 B |
| 01/07/2026 | $7.30 | $7.30 (0%) | $7.36 | $7.19 | 1.61 M | $2.82 B |
| 01/06/2026 | $7.08 | $7.28 (2.82%) | $7.29 | $7.04 | 2.10 M | $2.82 B |
| 01/05/2026 | $6.93 | $7.05 (1.73%) | $7.10 | $6.91 | 1.88 M | $2.73 B |
| 01/02/2026 | $7.02 | $6.96 (-0.85%) | $7.03 | $6.77 | 1.77 M | $2.69 B |
| 12/31/2025 | $7.13 | $7.04 (-1.26%) | $7.19 | $7.00 | 1.15 M | $2.72 B |
| 12/30/2025 | $7.06 | $7.13 (0.99%) | $7.17 | $7.06 | 1.12 M | $2.76 B |
| 12/29/2025 | $7.13 | $7.12 (-0.14%) | $7.21 | $7.06 | 1.08 M | $2.76 B |
| 12/26/2025 | $7.10 | $7.13 (0.42%) | $7.15 | $7.03 | 960.22 K | $2.76 B |
| 12/24/2025 | $7.06 | $7.09 (0.42%) | $7.13 | $7.00 | 728.40 K | $2.74 B |
| 12/23/2025 | $7.05 | $7.06 (0.14%) | $7.08 | $6.97 | 1.28 M | $2.73 B |
| 12/22/2025 | $7.05 | $7.05 (0%) | $7.15 | $6.98 | 3.22 M | $2.73 B |
| 12/19/2025 | $6.89 | $7.05 (2.32%) | $7.08 | $6.81 | 9.31 M | $2.73 B |
| 12/18/2025 | $6.86 | $6.94 (1.17%) | $7.03 | $6.78 | 2.84 M | $2.69 B |
| 12/17/2025 | $6.79 | $6.91 (1.77%) | $6.94 | $6.76 | 2.39 M | $2.67 B |
| 12/16/2025 | $6.94 | $6.88 (-0.86%) | $6.95 | $6.75 | 2.54 M | $2.66 B |
| 12/15/2025 | $6.93 | $6.92 (-0.14%) | $7.03 | $6.89 | 4.16 M | $2.68 B |
| 12/12/2025 | $6.83 | $6.91 (1.17%) | $7.05 | $6.76 | 3.49 M | $2.67 B |
| 12/11/2025 | $6.74 | $6.76 (0.3%) | $6.85 | $6.71 | 1.93 M | $2.62 B |
| 12/10/2025 | $6.47 | $6.75 (4.33%) | $6.76 | $6.42 | 2.55 M | $2.61 B |
| 12/09/2025 | $6.50 | $6.48 (-0.31%) | $6.57 | $6.31 | 1.92 M | $2.51 B |
| 12/08/2025 | $6.64 | $6.41 (-3.46%) | $6.64 | $6.34 | 1.96 M | $2.48 B |
| 12/05/2025 | $6.47 | $6.48 (0.15%) | $6.49 | $6.35 | 1.45 M | $2.51 B |
| 12/04/2025 | $6.40 | $6.46 (0.94%) | $6.48 | $6.30 | 1.35 M | $2.50 B |
| 12/03/2025 | $6.29 | $6.40 (1.75%) | $6.43 | $6.26 | 1.45 M | $2.48 B |
| 12/02/2025 | $6.43 | $6.30 (-2.02%) | $6.43 | $6.30 | 1.47 M | $2.44 B |
| 12/01/2025 | $6.48 | $6.41 (-1.08%) | $6.52 | $6.36 | 1.32 M | $2.48 B |
| 11/28/2025 | $6.60 | $6.50 (-1.52%) | $6.64 | $6.50 | 711.30 K | $2.52 B |
| 11/26/2025 | $6.56 | $6.56 (0%) | $6.63 | $6.44 | 1.84 M | $2.54 B |
| 11/25/2025 | $6.51 | $6.63 (1.84%) | $6.66 | $6.47 | 1.74 M | $2.57 B |
| 11/24/2025 | $6.51 | $6.49 (-0.31%) | $6.67 | $6.47 | 2.96 M | $2.51 B |
| 11/21/2025 | $6.17 | $6.44 (4.38%) | $6.51 | $6.09 | 1.96 M | $2.49 B |
| 11/20/2025 | $6.25 | $6.18 (-1.12%) | $6.36 | $6.12 | 3.42 M | $2.39 B |
| 11/19/2025 | $6.25 | $6.18 (-1.12%) | $6.28 | $6.05 | 2.08 M | $2.39 B |
| 11/18/2025 | $6.13 | $6.20 (1.14%) | $6.25 | $6.02 | 1.82 M | $2.40 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.
