QQQ   431.10 (+0.01%)
AAPL   169.38 (-1.92%)
MSFT   414.58 (+0.23%)
META   499.76 (-0.09%)
GOOGL   154.40 (-0.30%)
AMZN   183.32 (-0.16%)
TSLA   157.11 (-2.71%)
NVDA   874.15 (+1.64%)
AMD   163.46 (+1.96%)
NIO   3.81 (-2.06%)
BABA   69.61 (-1.43%)
T   16.09 (-0.92%)
F   12.09 (-1.14%)
MU   121.77 (+0.33%)
GE   156.76 (+1.99%)
CGC   6.70 (-4.01%)
DIS   113.88 (+0.82%)
AMC   2.72 (+10.12%)
PFE   25.69 (-0.85%)
PYPL   63.43 (-0.13%)
XOM   118.69 (-0.83%)
QQQ   431.10 (+0.01%)
AAPL   169.38 (-1.92%)
MSFT   414.58 (+0.23%)
META   499.76 (-0.09%)
GOOGL   154.40 (-0.30%)
AMZN   183.32 (-0.16%)
TSLA   157.11 (-2.71%)
NVDA   874.15 (+1.64%)
AMD   163.46 (+1.96%)
NIO   3.81 (-2.06%)
BABA   69.61 (-1.43%)
T   16.09 (-0.92%)
F   12.09 (-1.14%)
MU   121.77 (+0.33%)
GE   156.76 (+1.99%)
CGC   6.70 (-4.01%)
DIS   113.88 (+0.82%)
AMC   2.72 (+10.12%)
PFE   25.69 (-0.85%)
PYPL   63.43 (-0.13%)
XOM   118.69 (-0.83%)
QQQ   431.10 (+0.01%)
AAPL   169.38 (-1.92%)
MSFT   414.58 (+0.23%)
META   499.76 (-0.09%)
GOOGL   154.40 (-0.30%)
AMZN   183.32 (-0.16%)
TSLA   157.11 (-2.71%)
NVDA   874.15 (+1.64%)
AMD   163.46 (+1.96%)
NIO   3.81 (-2.06%)
BABA   69.61 (-1.43%)
T   16.09 (-0.92%)
F   12.09 (-1.14%)
MU   121.77 (+0.33%)
GE   156.76 (+1.99%)
CGC   6.70 (-4.01%)
DIS   113.88 (+0.82%)
AMC   2.72 (+10.12%)
PFE   25.69 (-0.85%)
PYPL   63.43 (-0.13%)
XOM   118.69 (-0.83%)
QQQ   431.10 (+0.01%)
AAPL   169.38 (-1.92%)
MSFT   414.58 (+0.23%)
META   499.76 (-0.09%)
GOOGL   154.40 (-0.30%)
AMZN   183.32 (-0.16%)
TSLA   157.11 (-2.71%)
NVDA   874.15 (+1.64%)
AMD   163.46 (+1.96%)
NIO   3.81 (-2.06%)
BABA   69.61 (-1.43%)
T   16.09 (-0.92%)
F   12.09 (-1.14%)
MU   121.77 (+0.33%)
GE   156.76 (+1.99%)
CGC   6.70 (-4.01%)
DIS   113.88 (+0.82%)
AMC   2.72 (+10.12%)
PFE   25.69 (-0.85%)
PYPL   63.43 (-0.13%)
XOM   118.69 (-0.83%)
Free Trial

LifeStance Health Group (LFST) Stock Chart & Stock Price History

→ The only accurate crypto trading system I know … (From Weiss Ratings) (Ad)
Free LFST Stock Alerts
$5.62
-0.23 (-3.93%)
(As of 05:12 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

LifeStance Health Group Stock Price Performance

5 Day
Performance
-6.36%
1 Month
Performance
-9.75%
3 Month
Performance
-16.20%
6 Month
Performance
-7.57%
Year-To-Date
Performance
-26.69%
1 Year
Performance
-23.06%
Receive LFST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LifeStance Health Group and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

LFST Stock Chart for Tuesday, April, 16, 2024

LFST Chart by TradingView

LifeStance Health Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/15/2024$6.05$5.85
-3.31%		$6.13$5.821.26 million shs$2.23 billion
04/12/2024$6.13$6.05
-1.31%		$6.17$5.95732,021 shs$2.30 billion
04/11/2024$6.14$6.13
-0.16%		$6.27$6.01674,240 shs$2.33 billion
04/10/2024$6.29$6.14
-2.38%		$6.19$6.00942,409 shs$2.34 billion
04/09/2024$6.29$6.29$6.47$6.25737,981 shs$2.39 billion
04/08/2024$6.18$6.29
+1.78%		$6.40$6.19965,219 shs$2.39 billion
04/05/2024$6.01$6.18
+2.83%		$6.20$5.911.68 million shs$2.35 billion
04/04/2024$6.05$6.01
-0.66%		$6.17$6.00731,745 shs$2.29 billion
04/03/2024$5.99$6.05
+1.00%		$6.07$5.841.08 million shs$2.30 billion
04/02/2024$6.20$5.99
-3.39%		$6.06$5.841.12 million shs$2.28 billion
04/01/2024$6.17$6.20
+0.49%		$6.30$6.03890,775 shs$2.36 billion
03/29/2024$6.17$6.17$6.34$5.981.37 million shs$2.35 billion
03/28/2024$6.02$6.17
+2.49%		$6.34$5.981.37 million shs$2.35 billion
03/27/2024$5.95$6.02
+1.18%		$6.09$5.91874,464 shs$2.29 billion
03/26/2024$6.04$5.95
-1.49%		$6.14$5.95693,207 shs$2.27 billion
03/25/2024$5.93$6.04
+1.85%		$6.08$5.93850,775 shs$2.30 billion
03/22/2024$6.08$5.93
-2.47%		$6.12$5.93601,747 shs$2.26 billion
03/21/2024$6.25$6.08
-2.72%		$6.33$6.07848,451 shs$2.31 billion
03/20/2024$6.32$6.25
-1.11%		$6.32$6.011.21 million shs$2.38 billion
03/19/2024$6.27$6.32
+0.80%		$6.56$6.261.28 million shs$2.41 billion
03/18/2024$6.36$6.27
-1.42%		$6.35$6.17841,257 shs$2.39 billion
03/15/2024$6.38$6.36
-0.31%		$6.43$6.251.25 million shs$2.42 billion
03/14/2024$6.61$6.38
-3.48%		$6.58$6.231.11 million shs$2.43 billion
03/13/2024$6.88$6.61
-3.92%		$6.89$6.59864,340 shs$2.52 billion
03/12/2024$7.09$6.88
-2.96%		$7.05$6.52960,947 shs$2.62 billion
03/11/2024$7.21$7.09
-1.66%		$7.46$7.071.10 million shs$2.70 billion
03/08/2024$7.22$7.21
-0.07%		$7.30$7.141.41 million shs$2.74 billion
03/07/2024$7.24$7.22
-0.35%		$7.33$7.151.08 million shs$2.75 billion
03/06/2024$7.38$7.24
-1.90%		$7.58$7.151.16 million shs$2.76 billion
03/05/2024$7.76$7.38
-4.90%		$7.75$7.381.43 million shs$2.81 billion
03/04/2024$7.79$7.76
-0.32%		$7.96$7.601.65 million shs$2.95 billion
03/01/2024$8.35$7.79
-6.77%		$8.31$7.711.99 million shs$2.95 billion
02/29/2024$8.71$8.35
-4.13%		$9.00$8.292.67 million shs$3.16 billion
02/28/2024$6.70$8.71
+30.00%		$9.20$7.8111.52 million shs$3.30 billion
02/27/2024$6.39$6.70
+4.85%		$6.75$6.421.25 million shs$2.54 billion
02/26/2024$6.23$6.39
+2.57%		$6.42$6.16727,451 shs$2.42 billion
02/23/2024$6.26$6.23
-0.48%		$6.34$6.15880,625 shs$2.36 billion
02/22/2024$6.31$6.26
-0.79%		$6.37$6.18695,482 shs$2.37 billion
02/21/2024$6.68$6.31
-5.54%		$6.59$6.221.08 million shs$2.39 billion
02/20/2024$6.62$6.68
+0.91%		$6.69$6.43625,503 shs$2.53 billion
Biden’s $374B Giveaway Into This Sector (Ad)

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story
02/19/2024$6.62$6.62$6.97$6.191.07 million shs$2.51 billion
02/16/2024$6.94$6.62
-4.61%		$6.97$6.191.07 million shs$2.51 billion
02/15/2024$6.91$6.94
+0.43%		$7.03$6.80830,141 shs$2.63 billion
02/14/2024$6.61$6.91
+4.54%		$6.94$6.64972,256 shs$2.62 billion
02/13/2024$6.99$6.61
-5.44%		$6.80$6.521.23 million shs$2.50 billion
02/12/2024$6.64$6.99
+5.27%		$7.00$6.601.43 million shs$2.65 billion
02/09/2024$6.47$6.64
+2.63%		$6.64$6.46899,397 shs$2.51 billion
02/08/2024$6.01$6.47
+7.65%		$6.50$6.051.01 million shs$2.45 billion
02/07/2024$6.00$6.01
+0.17%		$6.08$5.89831,453 shs$2.28 billion
02/06/2024$5.70$6.00
+5.26%		$6.04$5.691.12 million shs$2.27 billion
02/05/2024$6.01$5.70
-5.16%		$5.97$5.651.71 million shs$2.16 billion
02/02/2024$5.64$6.01
+6.56%		$6.11$5.282.16 million shs$2.28 billion
02/01/2024$5.98$5.64
-5.69%		$5.83$4.745.63 million shs$2.14 billion
01/31/2024$6.13$5.98
-2.45%		$6.33$5.981.16 million shs$2.26 billion
01/30/2024$6.59$6.13
-6.98%		$6.55$5.951.25 million shs$2.32 billion
01/29/2024$6.43$6.59
+2.49%		$6.62$6.301.29 million shs$2.50 billion
01/26/2024$6.48$6.43
-0.77%		$6.64$6.33832,394 shs$2.43 billion
01/25/2024$6.66$6.48
-2.70%		$6.76$6.372.25 million shs$2.45 billion
01/24/2024$6.92$6.66
-3.76%		$7.05$6.571.34 million shs$2.52 billion
01/23/2024$7.07$6.92
-2.12%		$7.15$6.81462,294 shs$2.62 billion
01/22/2024$6.82$7.07
+3.67%		$7.17$6.89701,208 shs$2.68 billion
01/19/2024$6.76$6.82
+0.89%		$7.00$6.78643,946 shs$2.58 billion
01/18/2024$6.67$6.76
+1.35%		$6.78$6.62853,888 shs$2.56 billion
01/17/2024$6.85$6.67
-2.63%		$6.78$6.541.88 million shs$2.53 billion
01/16/2024$6.85$6.85$6.98$6.66872,951 shs$2.59 billion
01/15/2024$6.85$6.85$7.13$6.791.13 million shs$2.59 billion

Related Companies:
This page (NASDAQ:LFST) was last updated on 4/16/2024 by MarketBeat.com Staff

From Our Partners
Can't believe it's happening again
Manward Press
Biden’s $374B Giveaway Into This Sector
DTI
He Is Giving Away Bitcoin
Crypto Swap Profits
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Options trading has suddenly become more reliable.
Eagle Publishing
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
New Trump Bombshell
The Freeport Society