LifeStance Health Group, Inc. - Common Stock (LFST)

7.4100
+0.2700 (3.78%)
NASDAQ · Last Trade: Feb 25th, 6:54 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LifeStance Health Group, Inc. - Common Stock (LFST)

DateOpenHighLowCloseVolumeAdjusted Close
2/25/20267.998.097.337.416,148,8127.41
2/24/20267.097.166.967.142,530,4917.14
2/23/20267.157.236.927.091,424,5467.09
2/20/20267.197.267.137.15883,9707.15
2/19/20267.137.206.947.191,392,3177.19
2/18/20267.047.216.917.132,504,8887.13
2/17/20267.037.197.027.041,437,6187.04
2/13/20266.927.216.917.032,066,5997.03
2/12/20267.017.056.826.922,096,3386.92
2/11/20267.017.036.756.931,308,6706.93
2/10/20266.867.126.866.951,806,4466.95
2/09/20266.796.836.626.811,496,2796.81
2/06/20266.556.876.466.832,629,4326.83
2/05/20266.937.036.506.542,133,7476.54
2/04/20267.137.146.886.931,606,1426.93
2/03/20267.167.337.017.111,697,6007.11
2/02/20267.177.287.077.181,454,1057.18
1/30/20267.087.217.007.071,554,5007.07
1/29/20267.087.096.997.071,484,3287.07
1/28/20267.127.187.017.101,718,0657.10
1/27/20267.257.267.007.101,640,1127.10
1/26/20267.347.377.237.311,499,6717.31
1/23/20267.347.367.257.341,333,5187.34
1/22/20267.217.467.177.371,553,6837.37
1/21/20267.217.287.107.211,675,4067.21
1/20/20267.197.347.027.181,314,7727.18
1/16/20267.407.467.187.251,659,7687.25
1/15/20267.267.477.187.441,491,7887.44
1/14/20267.227.337.167.251,333,4887.25
1/13/20267.507.527.097.251,405,0367.25
1/12/20267.357.477.307.461,344,4147.46
1/09/20267.357.457.287.401,648,1107.40
1/08/20267.327.497.267.382,406,2887.38
1/07/20267.307.367.187.301,611,0247.30
1/06/20267.087.297.047.282,102,7587.28
1/05/20266.937.106.917.051,879,0927.05
1/02/20267.027.036.766.961,771,5636.96
12/31/20257.137.197.007.041,146,6107.04
12/30/20257.067.177.067.131,118,9247.13
12/29/20257.137.217.067.121,080,6477.12
12/26/20257.107.147.037.13960,2237.13
12/24/20257.067.137.007.09728,3907.09
12/23/20257.057.086.967.061,276,9117.06
12/22/20257.047.156.987.053,220,9467.05
12/19/20256.897.086.807.059,313,7917.05
12/18/20256.867.036.786.942,840,7956.94
12/17/20256.796.936.766.912,412,9616.91
12/16/20256.946.956.756.882,536,4386.88
12/15/20256.937.036.896.924,156,7916.92
12/12/20256.837.046.766.913,488,8656.91
12/11/20256.746.856.716.761,932,9886.76
12/10/20256.476.766.426.752,550,9896.75
12/09/20256.506.566.316.481,921,2536.48
12/08/20256.646.646.336.411,958,5646.41
12/05/20256.476.496.356.481,445,2276.48
12/04/20256.406.486.296.461,348,9596.46
12/03/20256.296.436.256.401,448,1506.40
12/02/20256.436.436.306.301,465,0766.30
12/01/20256.486.526.366.411,316,7416.41
11/28/20256.606.646.506.50711,3036.50
11/26/20256.566.636.446.561,841,1536.56