Free Trial

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

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free LFST Stock Alerts
$5.57
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

LifeStance Health Group Stock Price Performance

5 Day
Performance
-2.28%
1 Month
Performance
-13.64%
3 Month
Performance
-28.45%
6 Month
Performance
-14.96%
Year-To-Date
Performance
-28.86%
1 Year
Performance
-33.05%
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 Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

LFST Stock Chart for Saturday, June, 1, 2024

LFST Chart by TradingView

LifeStance Health Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$5.57$5.57$5.68$5.471.35 million shs$2.13 billion
05/30/2024$5.64$5.57
-1.24%		$5.74$5.381.96 million shs$2.13 billion
05/29/2024$5.75$5.64
-1.91%		$5.78$5.611.72 million shs$2.16 billion
05/28/2024$5.70$5.75
+0.88%		$5.83$5.652.66 million shs$2.20 billion
05/27/2024$5.70$5.70$6.00$5.673.42 million shs$2.18 billion
05/24/2024$5.80$5.70
-1.72%		$5.99$5.673.42 million shs$2.18 billion
05/23/2024$5.81$5.80
-0.17%		$6.07$5.725.02 million shs$2.22 billion
05/22/2024$7.48$5.81
-22.33%		$6.19$5.7516.41 million shs$2.22 billion
05/21/2024$7.51$7.48
-0.40%		$7.51$7.26642,296 shs$2.86 billion
05/20/2024$7.39$7.51
+1.62%		$7.52$7.32989,158 shs$2.87 billion
05/17/2024$7.37$7.39
+0.27%		$7.43$7.29645,928 shs$2.83 billion
05/16/2024$7.49$7.37
-1.60%		$7.54$7.34581,039 shs$2.82 billion
05/15/2024$7.39$7.49
+1.35%		$7.52$7.24652,076 shs$2.86 billion
05/14/2024$7.17$7.39
+3.07%		$7.44$7.16997,619 shs$2.83 billion
05/13/2024$6.86$7.17
+4.52%		$7.52$6.881.96 million shs$2.74 billion
05/10/2024$7.12$6.86
-3.65%		$7.20$6.821.32 million shs$2.62 billion
05/09/2024$6.98$7.12
+2.01%		$7.40$6.721.97 million shs$2.72 billion
05/08/2024$6.98$6.98$7.02$6.821.92 million shs$2.67 billion
05/07/2024$6.91$6.98
+1.01%		$7.02$6.841.22 million shs$2.67 billion
05/06/2024$6.66$6.91
+3.75%		$6.93$6.68856,487 shs$2.64 billion
05/03/2024$6.53$6.66
+1.99%		$6.78$6.471.33 million shs$2.55 billion
05/02/2024$6.45$6.53
+1.24%		$6.60$6.38771,707 shs$2.50 billion
05/01/2024$6.18$6.45
+4.37%		$6.58$6.12865,179 shs$2.36 billion
04/30/2024$6.26$6.18
-1.28%		$6.26$6.09683,595 shs$2.36 billion
04/29/2024$6.20$6.26
+0.97%		$6.39$6.22727,012 shs$2.39 billion
04/26/2024$6.16$6.20
+0.65%		$6.25$6.06647,258 shs$2.37 billion
04/25/2024$6.17$6.16
-0.16%		$6.17$6.01864,655 shs$2.35 billion
04/24/2024$6.11$6.17
+0.98%		$6.20$5.901.40 million shs$2.35 billion
04/23/2024$5.87$6.11
+4.09%		$6.16$5.811.89 million shs$2.33 billion
04/22/2024$5.71$5.87
+2.80%		$5.94$5.711.07 million shs$2.23 billion
04/19/2024$5.71$5.71$5.84$5.62859,166 shs$2.17 billion
04/18/2024$5.69$5.71
+0.35%		$5.80$5.66801,514 shs$2.17 billion
04/17/2024$5.62$5.69
+1.25%		$5.76$5.63670,715 shs$2.17 billion
04/16/2024$5.85$5.62
-3.93%		$5.83$5.62875,773 shs$2.14 billion
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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

Related Companies:
This page (NASDAQ:LFST) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders