5 DAY PERFORMANCE
-0.62%
1 MONTH PERFORMANCE
+34.30%
3 MONTH PERFORMANCE
+20.30%
6 MONTH PERFORMANCE
+8.94%
YEAR-TO-DATE PERFORMANCE
-12.35%
1 YEAR PERFORMANCE
-10.53%
LifeStance Health Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $6.36 | $6.25 (-1.73%) | $6.44 | $6.21 | 1.46 M | $2.42 B |
| 11/14/2025 | $6.28 | $6.40 (1.91%) | $6.42 | $6.16 | 1.77 M | $2.48 B |
| 11/13/2025 | $6.50 | $6.31 (-2.92%) | $6.60 | $6.30 | 2.47 M | $2.44 B |
| 11/12/2025 | $6.40 | $6.44 (0.63%) | $6.49 | $6.32 | 2.33 M | $2.49 B |
| 11/11/2025 | $6.46 | $6.47 (0.15%) | $6.50 | $6.33 | 1.93 M | $2.50 B |
| 11/10/2025 | $6.30 | $6.43 (2.06%) | $6.45 | $5.98 | 3.16 M | $2.49 B |
| 11/07/2025 | $6.37 | $6.29 (-1.26%) | $6.37 | $5.87 | 4.31 M | $2.43 B |
| 11/06/2025 | $5.34 | $6.25 (17.04%) | $6.36 | $5.10 | 10.40 M | $2.42 B |
| 11/05/2025 | $4.98 | $4.81 (-3.41%) | $5.06 | $4.79 | 3.93 M | $1.86 B |
| 11/04/2025 | $4.91 | $4.98 (1.43%) | $5.06 | $4.88 | 1.17 M | $1.93 B |
| 11/03/2025 | $4.90 | $4.92 (0.41%) | $4.97 | $4.77 | 1.53 M | $1.90 B |
| 10/31/2025 | $4.90 | $4.90 (0%) | $4.97 | $4.84 | 1.28 M | $1.90 B |
| 10/30/2025 | $4.94 | $4.91 (-0.61%) | $5.04 | $4.89 | 1.25 M | $1.90 B |
| 10/29/2025 | $5.07 | $4.98 (-1.78%) | $5.19 | $4.96 | 1.39 M | $1.93 B |
| 10/28/2025 | $5.15 | $5.10 (-0.97%) | $5.15 | $5.01 | 833.45 K | $1.97 B |
| 10/27/2025 | $5.23 | $5.11 (-2.29%) | $5.25 | $5.09 | 873.20 K | $1.98 B |
| 10/24/2025 | $5.21 | $5.20 (-0.19%) | $5.22 | $5.15 | 1.09 M | $2.01 B |
| 10/23/2025 | $5.11 | $5.14 (0.59%) | $5.16 | $5.05 | 1.07 M | $1.99 B |
| 10/22/2025 | $5.14 | $5.11 (-0.58%) | $5.25 | $5.08 | 1.23 M | $1.98 B |
| 10/21/2025 | $5.15 | $5.20 (0.97%) | $5.25 | $5.11 | 1.47 M | $2.01 B |
| 10/20/2025 | $5.10 | $5.16 (1.18%) | $5.24 | $5.05 | 1.54 M | $2.00 B |
| 10/17/2025 | $5.01 | $5.04 (0.6%) | $5.11 | $4.97 | 1.27 M | $1.95 B |
| 10/16/2025 | $5.22 | $5.04 (-3.45%) | $5.30 | $5.02 | 2.20 M | $1.95 B |
| 10/15/2025 | $5.09 | $5.19 (1.96%) | $5.22 | $5.07 | 952.90 K | $2.01 B |
| 10/14/2025 | $5.04 | $5.09 (0.99%) | $5.16 | $5.02 | 939.30 K | $1.97 B |
| 10/13/2025 | $5.12 | $5.11 (-0.2%) | $5.13 | $5.01 | 965.70 K | $1.98 B |
| 10/10/2025 | $5.36 | $5.05 (-5.78%) | $5.40 | $5.04 | 1.71 M | $1.95 B |
| 10/09/2025 | $5.64 | $5.36 (-4.96%) | $5.64 | $5.36 | 1.16 M | $2.07 B |
| 10/08/2025 | $5.55 | $5.64 (1.62%) | $5.66 | $5.46 | 1.26 M | $2.18 B |
| 10/07/2025 | $5.58 | $5.53 (-0.9%) | $5.64 | $5.51 | 1.51 M | $2.14 B |
| 10/06/2025 | $5.54 | $5.61 (1.26%) | $5.72 | $5.53 | 2.48 M | $2.17 B |
| 10/03/2025 | $5.39 | $5.51 (2.23%) | $5.63 | $5.39 | 1.20 M | $2.13 B |
| 10/02/2025 | $5.44 | $5.35 (-1.65%) | $5.51 | $5.27 | 1.04 M | $2.07 B |
| 10/01/2025 | $5.46 | $5.45 (-0.18%) | $5.50 | $5.33 | 1.22 M | $2.11 B |
| 09/30/2025 | $5.42 | $5.50 (1.48%) | $5.52 | $5.39 | 1.53 M | $2.13 B |
| 09/29/2025 | $5.46 | $5.42 (-0.73%) | $5.58 | $5.41 | 1.12 M | $2.10 B |
| 09/26/2025 | $5.25 | $5.42 (3.24%) | $5.43 | $5.23 | 1.28 M | $2.10 B |
| 09/25/2025 | $5.36 | $5.26 (-1.87%) | $5.39 | $5.17 | 1.28 M | $2.04 B |
| 09/24/2025 | $5.32 | $5.41 (1.69%) | $5.46 | $5.31 | 2.20 M | $2.09 B |
| 09/23/2025 | $5.37 | $5.35 (-0.37%) | $5.50 | $5.34 | 1.89 M | $2.07 B |
| 09/22/2025 | $5.19 | $5.38 (3.66%) | $5.39 | $5.17 | 1.79 M | $2.08 B |
| 09/19/2025 | $5.40 | $5.23 (-3.15%) | $5.40 | $5.20 | 5.61 M | $2.02 B |
| 09/18/2025 | $5.20 | $5.37 (3.27%) | $5.38 | $5.18 | 2.62 M | $2.08 B |
| 09/17/2025 | $5.27 | $5.15 (-2.28%) | $5.40 | $5.13 | 1.84 M | $1.99 B |
| 09/16/2025 | $5.17 | $5.23 (1.16%) | $5.28 | $5.11 | 1.61 M | $2.02 B |
| 09/15/2025 | $5.23 | $5.18 (-0.96%) | $5.31 | $5.17 | 2.44 M | $2.00 B |
| 09/12/2025 | $5.27 | $5.23 (-0.76%) | $5.30 | $5.20 | 1.25 M | $2.02 B |
| 09/11/2025 | $5.21 | $5.34 (2.5%) | $5.35 | $5.16 | 1.43 M | $2.07 B |
| 09/10/2025 | $5.45 | $5.17 (-5.14%) | $5.47 | $5.13 | 2.10 M | $2.00 B |
| 09/09/2025 | $5.57 | $5.49 (-1.44%) | $5.60 | $5.43 | 2.51 M | $2.12 B |
| 09/08/2025 | $5.38 | $5.61 (4.28%) | $5.63 | $5.38 | 2.81 M | $2.17 B |
| 09/05/2025 | $5.47 | $5.37 (-1.83%) | $5.57 | $5.33 | 1.08 M | $2.08 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.
