Lifestance Health Group Inc (LFST) Historical Stock Data
7.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LFST is up 0.32% a day on average. There have been 18 days where Lifestance Health Group Inc closed green and 12 days where LFST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 7.05 | 7.05 | ↑$0.00 (0.07%) | 6.98 | 7.15 | 3.22M |
| 2025-12-19 | 6.89 | 7.05 | ↑$0.16 (2.32%) | 6.81 | 7.08 | 9.31M |
| 2025-12-18 | 6.86 | 6.94 | ↑$0.08 (1.17%) | 6.78 | 7.03 | 2.84M |
| 2025-12-17 | 6.79 | 6.91 | ↑$0.12 (1.77%) | 6.76 | 6.94 | 2.39M |
| 2025-12-16 | 6.94 | 6.88 | ↓$0.06 (-0.86%) | 6.75 | 6.95 | 2.54M |
| 2025-12-15 | 6.93 | 6.92 | ↓$0.01 (-0.14%) | 6.89 | 7.03 | 4.16M |
| 2025-12-12 | 6.83 | 6.91 | ↑$0.08 (1.17%) | 6.76 | 7.05 | 3.49M |
| 2025-12-11 | 6.74 | 6.76 | ↑$0.02 (0.30%) | 6.71 | 6.85 | 1.93M |
| 2025-12-10 | 6.47 | 6.75 | ↑$0.28 (4.33%) | 6.42 | 6.76 | 2.55M |
| 2025-12-09 | 6.50 | 6.48 | ↓$0.02 (-0.31%) | 6.31 | 6.57 | 1.92M |
| 2025-12-08 | 6.64 | 6.41 | ↓$0.23 (-3.46%) | 6.34 | 6.64 | 1.96M |
| 2025-12-05 | 6.47 | 6.48 | ↑$0.01 (0.15%) | 6.35 | 6.49 | 1.45M |
| 2025-12-04 | 6.40 | 6.46 | ↑$0.06 (0.94%) | 6.30 | 6.48 | 1.35M |
| 2025-12-03 | 6.29 | 6.40 | ↑$0.11 (1.75%) | 6.26 | 6.43 | 1.45M |
| 2025-12-02 | 6.43 | 6.30 | ↓$0.13 (-2.02%) | 6.30 | 6.43 | 1.47M |
| 2025-12-01 | 6.48 | 6.41 | ↓$0.07 (-1.08%) | 6.36 | 6.52 | 1.32M |
| 2025-11-28 | 6.60 | 6.50 | ↓$0.10 (-1.52%) | 6.50 | 6.64 | 711.30K |
| 2025-11-26 | 6.56 | 6.56 | ↑$0.00 (0.00%) | 6.44 | 6.63 | 1.84M |
| 2025-11-25 | 6.51 | 6.63 | ↑$0.12 (1.84%) | 6.47 | 6.66 | 1.74M |
| 2025-11-24 | 6.51 | 6.49 | ↓$0.02 (-0.31%) | 6.47 | 6.67 | 2.96M |
| 2025-11-21 | 6.17 | 6.44 | ↑$0.27 (4.38%) | 6.09 | 6.51 | 1.96M |
| 2025-11-20 | 6.25 | 6.18 | ↓$0.07 (-1.12%) | 6.12 | 6.36 | 3.42M |
| 2025-11-19 | 6.25 | 6.18 | ↓$0.07 (-1.12%) | 6.05 | 6.28 | 2.08M |
| 2025-11-18 | 6.13 | 6.20 | ↑$0.07 (1.14%) | 6.02 | 6.25 | 1.82M |
| 2025-11-17 | 6.36 | 6.25 | ↓$0.11 (-1.73%) | 6.21 | 6.44 | 1.46M |
| 2025-11-14 | 6.28 | 6.40 | ↑$0.12 (1.91%) | 6.16 | 6.42 | 1.77M |
| 2025-11-13 | 6.50 | 6.31 | ↓$0.19 (-2.92%) | 6.30 | 6.60 | 2.47M |
| 2025-11-12 | 6.40 | 6.44 | ↑$0.04 (0.63%) | 6.32 | 6.49 | 2.33M |
| 2025-11-11 | 6.46 | 6.47 | ↑$0.01 (0.15%) | 6.33 | 6.50 | 1.93M |
| 2025-11-10 | 6.30 | 6.43 | ↑$0.13 (2.06%) | 5.98 | 6.45 | 3.16M |
Create an account or log in to view more rows.
$LFST Green today if ya buy
$LFST FYI - leaning bullish
$LFST we had no volume for days before the last big rip
$LFST this sell-off is meh.
$LFST gonna take my L with this one
$LFST the bulls in here
$LFST It’s that TIME!! To Double down!
$LFST keep it going
$LFST The best investment you can make is an investment in yourself or another person
$LFST has just been halted from trading due to volatility.