-
5 DAY PERFORMANCE
-1.15% -
1 MONTH PERFORMANCE
+19.93% -
3 MONTH PERFORMANCE
+29.92% -
6 MONTH PERFORMANCE
+9.76% -
YEAR-TO-DATE PERFORMANCE
-12.39% -
1 YEAR PERFORMANCE
-4.46%
LifeStance Health Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $5.75 | $5.78 (0.52%) | $5.82 | $5.65 | 1.36 M | $2.19 B |
| 08/20/2024 | $5.80 | $5.72 (-1.38%) | $5.80 | $5.68 | 1.04 M | $2.17 B |
| 08/19/2024 | $5.67 | $5.81 (2.47%) | $5.91 | $5.65 | 1.82 M | $2.20 B |
| 08/16/2024 | $5.83 | $5.65 (-3.09%) | $5.90 | $5.50 | 1.52 M | $2.14 B |
| 08/15/2024 | $5.81 | $5.84 (0.52%) | $5.90 | $5.75 | 853,641 | $2.22 B |
| 08/14/2024 | $5.86 | $5.68 (-3.07%) | $5.89 | $5.64 | 711,069 | $2.16 B |
| 08/13/2024 | $5.54 | $5.84 (5.42%) | $5.84 | $5.53 | 1.51 M | $2.22 B |
| 08/12/2024 | $5.59 | $5.50 (-1.61%) | $5.72 | $5.44 | 2.16 M | $2.09 B |
| 08/09/2024 | $5.76 | $5.60 (-2.78%) | $5.84 | $5.54 | 1.99 M | $2.12 B |
| 08/08/2024 | $5.72 | $5.93 (3.67%) | $6.21 | $5.72 | 3.50 M | $2.23 B |
| 08/07/2024 | $5.62 | $5.51 (-1.96%) | $5.70 | $5.50 | 2.29 M | $2.07 B |
| 08/06/2024 | $5.51 | $5.55 (0.73%) | $5.66 | $5.41 | 1.90 M | $2.09 B |
| 08/05/2024 | $5.33 | $5.51 (3.38%) | $5.63 | $5.27 | 1.96 M | $2.07 B |
| 08/02/2024 | $5.37 | $5.61 (4.47%) | $5.66 | $5.31 | 3.27 M | $2.11 B |
| 08/01/2024 | $5.49 | $5.61 (2.19%) | $5.62 | $5.41 | 1.60 M | $2.11 B |
| 07/31/2024 | $5.63 | $5.51 (-2.13%) | $5.72 | $5.50 | 1.58 M | $2.07 B |
| 07/30/2024 | $5.54 | $5.59 (0.9%) | $5.65 | $5.49 | 1.02 M | $2.10 B |
| 07/29/2024 | $5.56 | $5.53 (-0.54%) | $5.64 | $5.50 | 916,400 | $2.08 B |
| 07/26/2024 | $5.65 | $5.58 (-1.24%) | $5.72 | $5.52 | 932,600 | $2.10 B |
| 07/25/2024 | $5.54 | $5.54 (0%) | $5.67 | $5.48 | 1.04 M | $2.08 B |
| 07/24/2024 | $5.52 | $5.50 (-0.36%) | $5.64 | $5.49 | 748,203 | $2.07 B |
| 07/23/2024 | $5.57 | $5.57 (0%) | $5.73 | $5.55 | 861,555 | $2.10 B |
| 07/22/2024 | $5.48 | $5.58 (1.82%) | $5.60 | $5.41 | 759,570 | $2.10 B |
| 07/19/2024 | $5.52 | $5.50 (-0.36%) | $5.63 | $5.48 | 945,863 | $2.07 B |
| 07/18/2024 | $5.70 | $5.50 (-3.51%) | $5.76 | $5.44 | 3.25 M | $2.07 B |
| 07/17/2024 | $5.58 | $5.75 (3.05%) | $5.76 | $5.50 | 5.29 M | $2.16 B |
| 07/16/2024 | $5.58 | $5.66 (1.43%) | $5.71 | $5.39 | 3.85 M | $2.13 B |
| 07/15/2024 | $5.36 | $5.48 (2.24%) | $5.49 | $5.27 | 1.56 M | $2.06 B |
| 07/12/2024 | $5.57 | $5.33 (-4.31%) | $5.66 | $5.31 | 1.53 M | $2.01 B |
| 07/11/2024 | $5.19 | $5.49 (5.78%) | $5.58 | $5.09 | 2.14 M | $2.07 B |
| 07/10/2024 | $5.14 | $5.04 (-1.95%) | $5.14 | $4.95 | 1.35 M | $1.90 B |
| 07/09/2024 | $5.08 | $5.10 (0.39%) | $5.11 | $5.01 | 811,316 | $1.92 B |
| 07/08/2024 | $5.21 | $5.08 (-2.5%) | $5.27 | $5.08 | 873,036 | $1.91 B |
| 07/05/2024 | $5.04 | $5.16 (2.38%) | $5.16 | $4.98 | 570,818 | $1.94 B |
| 07/03/2024 | $5.08 | $5.07 (-0.2%) | $5.20 | $5.03 | 363,225 | $1.91 B |
| 07/02/2024 | $5.00 | $5.06 (1.2%) | $5.11 | $4.97 | 1.30 M | $1.90 B |
| 07/01/2024 | $4.91 | $5.00 (1.83%) | $5.08 | $4.78 | 2.15 M | $1.88 B |
| 06/28/2024 | $4.92 | $4.91 (-0.2%) | $4.94 | $4.77 | 4.25 M | $1.85 B |
| 06/27/2024 | $4.89 | $4.88 (-0.2%) | $4.95 | $4.71 | 1.30 M | $1.84 B |
| 06/26/2024 | $4.77 | $4.81 (0.84%) | $4.84 | $4.64 | 1.66 M | $1.81 B |
| 06/25/2024 | $5.31 | $4.81 (-9.42%) | $5.33 | $4.79 | 1.89 M | $1.81 B |
| 06/24/2024 | $5.28 | $5.31 (0.57%) | $5.40 | $5.21 | 1.42 M | $2.00 B |
| 06/21/2024 | $5.29 | $5.29 (0%) | $5.32 | $5.19 | 1.31 M | $1.99 B |
| 06/20/2024 | $5.28 | $5.28 (0%) | $5.34 | $5.24 | 628,064 | $1.99 B |