LifeStance Health Group, Inc. (LFST) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in LifeStance Health Group, Inc. (LFST) since IPO date, it would be worth $410.05 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $332.1, while $1000 invested 1 year ago would be worth $1,810.48. This corresponds to total returns of -59%, -66.79%, 81.05%, respectively, with annualized returns of -16.23%, -19.78%, 81.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 8.63 | 8.98 | 8.98 | 9.11 | 8.61 | 6.88M |
| June 17, 2026 | 8.59 | 8.61 | 8.61 | 8.82 | 8.53 | 2.69M |
| June 16, 2026 | 8.57 | 8.62 | 8.62 | 8.73 | 8.56 | 2.24M |
| June 15, 2026 | 8.51 | 8.59 | 8.59 | 8.61 | 8.36 | 2.21M |
| June 12, 2026 | 8.6 | 8.5 | 8.5 | 8.62 | 8.41 | 2.73M |
| June 11, 2026 | 7.88 | 8.61 | 8.61 | 8.61 | 7.83 | 6.07M |
| June 10, 2026 | 7.65 | 7.86 | 7.86 | 7.89 | 7.65 | 2.13M |
| June 09, 2026 | 7.42 | 7.66 | 7.66 | 7.66 | 7.41 | 1.76M |
| June 08, 2026 | 7.41 | 7.34 | 7.34 | 7.49 | 7.29 | 2.11M |
| June 05, 2026 | 7.56 | 7.41 | 7.41 | 7.64 | 7.36 | 1.86M |
| June 04, 2026 | 7.58 | 7.64 | 7.64 | 7.86 | 7.57 | 1.65M |
| June 03, 2026 | 7.8 | 7.5 | 7.5 | 7.8 | 7.45 | 1.89M |
| June 02, 2026 | 7.91 | 7.76 | 7.76 | 7.98 | 7.76 | 1.91M |
| June 01, 2026 | 7.72 | 7.94 | 7.94 | 7.95 | 7.67 | 2.22M |
| May 29, 2026 | 7.81 | 7.71 | 7.71 | 7.89 | 7.69 | 2.35M |
| May 28, 2026 | 7.6 | 7.81 | 7.81 | 7.82 | 7.59 | 2.2M |
| May 27, 2026 | 7.61 | 7.61 | 7.61 | 7.64 | 7.47 | 2.89M |
| May 26, 2026 | 7.42 | 7.57 | 7.57 | 7.61 | 7.41 | 2.82M |
| May 22, 2026 | 7.46 | 7.39 | 7.39 | 7.46 | 7.24 | 3.08M |
| May 21, 2026 | 7.65 | 7.46 | 7.46 | 7.65 | 7.43 | 2.05M |
| May 20, 2026 | 7.73 | 7.68 | 7.68 | 7.81 | 7.57 | 3.3M |
| May 19, 2026 | 7.87 | 7.73 | 7.73 | 7.9 | 7.7 | 3.43M |
| May 18, 2026 | 7.64 | 7.8 | 7.8 | 7.84 | 7.63 | 3.51M |
| May 15, 2026 | 7.82 | 7.65 | 7.65 | 7.86 | 7.57 | 4.05M |
| May 14, 2026 | 8.15 | 7.89 | 7.89 | 8.16 | 7.79 | 5M |
| May 13, 2026 | 7.91 | 8.1 | 8.1 | 8.1 | 7.86 | 5.88M |
| May 12, 2026 | 7.66 | 7.93 | 7.93 | 7.95 | 7.62 | 8.69M |
| May 11, 2026 | 7.76 | 7.67 | 7.67 | 7.83 | 7.59 | 12.91M |
| May 08, 2026 | 8.01 | 7.7 | 7.7 | 8.04 | 7.67 | 24.97M |
| May 07, 2026 | 8 | 8.85 | 8.85 | 8.89 | 7.8 | 13.75M |
| May 06, 2026 | 7.35 | 7.36 | 7.36 | 7.51 | 7.31 | 3.74M |
| May 05, 2026 | 7.27 | 7.34 | 7.34 | 7.46 | 7.18 | 3.31M |
| May 04, 2026 | 7.48 | 7.27 | 7.27 | 7.55 | 7.23 | 3.37M |
| May 01, 2026 | 7.6 | 7.53 | 7.53 | 7.64 | 7.46 | 3.56M |
| April 30, 2026 | 7.46 | 7.57 | 7.57 | 7.63 | 7.43 | 37.6M |
| April 29, 2026 | 7.64 | 7.43 | 7.43 | 7.66 | 7.39 | 5.28M |
| April 28, 2026 | 7.72 | 7.67 | 7.67 | 7.77 | 7.41 | 7.78M |
| April 27, 2026 | 7.05 | 7.27 | 7.27 | 7.49 | 7.03 | 3.93M |
| April 24, 2026 | 6.95 | 7.05 | 7.05 | 7.1 | 6.86 | 2.39M |
| April 23, 2026 | 6.95 | 6.99 | 6.99 | 7.02 | 6.86 | 1.21M |
| April 22, 2026 | 6.83 | 6.91 | 6.91 | 6.93 | 6.81 | 1.29M |
| April 21, 2026 | 6.96 | 6.79 | 6.79 | 7.03 | 6.76 | 1.16M |
| April 20, 2026 | 6.85 | 6.92 | 6.92 | 6.98 | 6.81 | 1.55M |
| April 17, 2026 | 6.76 | 6.89 | 6.89 | 6.98 | 6.74 | 1.81M |
| April 16, 2026 | 6.56 | 6.67 | 6.67 | 6.75 | 6.56 | 1.36M |
| April 15, 2026 | 6.52 | 6.55 | 6.55 | 6.59 | 6.49 | 1.15M |
| April 14, 2026 | 6.48 | 6.51 | 6.51 | 6.58 | 6.48 | 1.32M |
| April 13, 2026 | 6.36 | 6.46 | 6.46 | 6.47 | 6.36 | 876,849 |
| April 10, 2026 | 6.48 | 6.4 | 6.4 | 6.49 | 6.35 | 1.06M |
| April 09, 2026 | 6.52 | 6.49 | 6.49 | 6.57 | 6.3 | 1.63M |
| April 08, 2026 | 6.66 | 6.54 | 6.54 | 6.66 | 6.49 | 1.93M |
| April 07, 2026 | 6.42 | 6.41 | 6.41 | 6.49 | 6.37 | 1.97M |
| April 06, 2026 | 6.3 | 6.4 | 6.4 | 6.41 | 6.25 | 1.98M |
| April 02, 2026 | 6.28 | 6.31 | 6.31 | 6.37 | 6.21 | 1.47M |
| April 01, 2026 | 6.37 | 6.37 | 6.37 | 6.55 | 6.34 | 2.04M |
| March 31, 2026 | 6.3 | 6.37 | 6.37 | 6.4 | 6.23 | 1.89M |
| March 30, 2026 | 6.33 | 6.24 | 6.24 | 6.36 | 6.23 | 1.27M |
| March 27, 2026 | 6.62 | 6.32 | 6.32 | 6.68 | 6.27 | 1.7M |
| March 26, 2026 | 6.59 | 6.69 | 6.69 | 6.74 | 6.59 | 1.97M |
| March 25, 2026 | 6.43 | 6.65 | 6.65 | 6.66 | 6.43 | 1.89M |