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

12.31
+0.01 (0.08%)
NASDAQ· Last Trade: Aug 28th, 7:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/28/202612.3112.5912.2312.314,045,63612.31
8/27/202612.1912.4812.1012.302,959,64112.30
8/26/202612.2112.4812.0112.154,430,95512.15
8/25/202612.1912.2911.9112.283,623,94212.28
8/24/202612.3712.6512.1112.162,722,68112.16
8/21/202612.6512.7212.4112.472,616,85412.47
8/20/202612.7012.9612.6112.652,312,71212.65
8/19/202612.7012.8512.4312.832,637,60512.83
8/18/202612.6412.7512.3312.363,517,03012.36
8/17/202612.4112.6612.2312.553,451,34912.55
8/14/202612.2812.7612.2212.425,186,70412.42
8/13/202612.1112.4012.0212.225,043,07612.22
8/12/202611.5612.2511.4312.236,378,64212.23
8/11/202611.7911.9311.3611.506,454,60611.50
8/10/202610.8512.4310.8511.9010,564,14911.90
8/07/202610.9010.9710.5210.843,793,30010.84
8/06/202610.9910.9910.0810.669,143,12810.66
8/05/202610.3610.5610.0810.374,363,75810.37
8/04/202610.5410.6010.2110.263,584,86710.26
8/03/202610.6310.7910.4710.543,422,86010.54
7/31/202610.7010.8510.4710.482,524,96810.48
7/30/202610.8610.8610.5910.741,903,06910.74
7/29/202611.2211.3310.8410.862,829,74410.86
7/28/202610.9811.2510.6911.242,114,69011.24
7/27/202610.8611.1010.8510.881,910,59310.88
7/24/202611.1611.2910.8710.901,842,05710.90
7/23/202610.8811.0210.7410.811,800,41810.81
7/22/202611.4111.4810.9511.012,175,94111.01
7/21/202611.3711.6411.3011.452,793,33111.45
7/20/202611.5611.7611.3311.342,249,07011.34
7/17/202611.1411.6811.1311.584,267,25311.58
7/16/202611.2811.4711.0911.296,770,86911.29
7/15/202610.7611.1010.5710.972,989,01810.97
7/14/202610.7910.8310.6010.793,086,77310.79
7/13/202610.7610.9310.7310.882,410,86210.88
7/10/202610.7510.8810.5910.712,908,90210.71
7/09/202610.4810.8610.4610.802,650,00910.80
7/08/202610.7510.8010.4010.494,489,96910.49
7/07/202610.9911.1110.7910.902,921,88810.90
7/06/202611.2711.5110.9610.994,406,70110.99
7/02/202611.5811.6211.2011.275,079,78011.27
7/01/202610.7111.4810.7111.434,951,98111.43
6/30/202610.3310.8910.3210.713,825,18910.71
6/29/202610.2810.6310.1410.344,778,72110.34
6/26/20269.8610.309.8010.2814,419,40010.28
6/25/20269.619.999.579.883,359,1799.88
6/24/20269.569.869.509.653,438,2809.65
6/23/20269.139.549.129.442,932,5279.44
6/22/20268.989.298.969.214,841,2289.21
6/18/20268.639.118.618.986,914,9408.98
6/17/20268.598.818.538.612,688,8728.61
6/16/20268.568.738.558.622,274,5048.62
6/15/20268.518.618.368.592,225,8998.59
6/12/20268.608.628.418.502,788,3248.50
6/11/20267.888.617.838.616,072,2718.61
6/10/20267.657.897.657.862,129,8657.86
6/09/20267.427.667.417.661,936,5497.66
6/08/20267.417.497.297.342,109,5777.34
6/05/20267.567.637.367.411,924,0257.41
6/04/20267.587.867.577.641,652,1297.64
6/03/20267.747.807.457.501,962,3547.50
6/02/20267.917.987.757.762,153,0797.76
6/01/20267.727.957.677.942,221,7087.94
5/29/20260.007.897.697.712,588,9047.71