Lifestance Health Group Inc (LFST) Historical Stock Data
6.92 ↓0.07 (-1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LFST is down -0.54% a day on average. There have been 13 days where Lifestance Health Group Inc closed green and 17 days where LFST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 7.01 | 6.92 | ↓$0.09 (-1.28%) | 6.91 | 7.18 | 1.70M |
| 2025-03-13 | 6.86 | 6.99 | ↑$0.13 (1.90%) | 6.78 | 7.01 | 1.38M |
| 2025-03-12 | 7.01 | 6.85 | ↓$0.16 (-2.28%) | 6.82 | 7.03 | 1.23M |
| 2025-03-11 | 7.12 | 6.95 | ↓$0.17 (-2.39%) | 6.87 | 7.15 | 3.16M |
| 2025-03-10 | 7.44 | 7.11 | ↓$0.33 (-4.44%) | 7.07 | 7.58 | 3.07M |
| 2025-03-07 | 7.80 | 7.59 | ↓$0.21 (-2.69%) | 7.50 | 7.85 | 1.43M |
| 2025-03-06 | 8.07 | 7.88 | ↓$0.19 (-2.35%) | 7.73 | 8.10 | 1.81M |
| 2025-03-05 | 7.98 | 8.16 | ↑$0.18 (2.26%) | 7.97 | 8.30 | 3.35M |
| 2025-03-04 | 7.90 | 8.02 | ↑$0.12 (1.52%) | 7.77 | 8.08 | 2.84M |
| 2025-03-03 | 7.83 | 7.91 | ↑$0.08 (1.02%) | 7.82 | 8.02 | 2.19M |
| 2025-02-28 | 7.83 | 7.79 | ↓$0.04 (-0.51%) | 7.58 | 7.90 | 2.92M |
| 2025-02-27 | 8.02 | 7.74 | ↓$0.28 (-3.49%) | 7.28 | 8.21 | 4.48M |
| 2025-02-26 | 7.48 | 7.51 | ↑$0.03 (0.40%) | 7.48 | 7.65 | 2.21M |
| 2025-02-25 | 7.59 | 7.52 | ↓$0.07 (-0.92%) | 7.45 | 7.69 | 4.34M |
| 2025-02-24 | 7.74 | 7.59 | ↓$0.15 (-1.94%) | 7.52 | 7.77 | 1.36M |
| 2025-02-21 | 7.95 | 7.70 | ↓$0.25 (-3.14%) | 7.57 | 7.98 | 1.77M |
| 2025-02-20 | 8.00 | 7.89 | ↓$0.11 (-1.38%) | 7.73 | 8.00 | 0.99M |
| 2025-02-19 | 7.90 | 7.99 | ↑$0.09 (1.14%) | 7.88 | 8.20 | 1.90M |
| 2025-02-18 | 7.95 | 8.00 | ↑$0.05 (0.63%) | 7.87 | 8.06 | 0.92M |
| 2025-02-14 | 7.98 | 7.97 | ↓$0.01 (-0.13%) | 7.94 | 8.06 | 511.80K |
| 2025-02-13 | 7.91 | 7.99 | ↑$0.08 (1.01%) | 7.83 | 8.02 | 545.10K |
| 2025-02-12 | 7.82 | 7.86 | ↑$0.04 (0.51%) | 7.78 | 7.90 | 364.77K |
| 2025-02-11 | 7.98 | 7.94 | ↓$0.04 (-0.50%) | 7.88 | 8.05 | 552.32K |
| 2025-02-10 | 7.97 | 8.06 | ↑$0.09 (1.13%) | 7.85 | 8.07 | 783.61K |
| 2025-02-07 | 7.96 | 7.91 | ↓$0.05 (-0.63%) | 7.87 | 8.02 | 473.12K |
| 2025-02-06 | 8.15 | 7.98 | ↓$0.17 (-2.09%) | 7.90 | 8.15 | 632.29K |
| 2025-02-05 | 8.09 | 8.15 | ↑$0.06 (0.74%) | 8.06 | 8.21 | 653.45K |
| 2025-02-04 | 7.97 | 8.05 | ↑$0.08 (1.00%) | 7.93 | 8.11 | 506.88K |
| 2025-02-03 | 7.82 | 8.04 | ↑$0.22 (2.81%) | 7.66 | 8.12 | 693.55K |
| 2025-01-31 | 8.13 | 7.97 | ↓$0.16 (-1.97%) | 7.95 | 8.13 | 0.92M |
Create an account or log in to view more rows.
$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.
$LFST Bullish AF ??
$LFST what caused the sell off in an otherwise good tech market today?
$LFST almost go time
$LFST my lotto for earnings
$LFST LFFGG
$LFST Buying more