LifeStance Health Group, Inc. (LFST) NASDAQ

Currency In USD

LFST Historical Return

If you invested $1000 in LifeStance Health Group, Inc. (LFST) since IPO date, it would be worth $560.5 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,050.04, while $1000 invested 1 year ago would be worth $2,360.58. This corresponds to total returns of -43.95%, 5%, 136.06%, respectively, with annualized returns of -10.23%, 0.98%, 136.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LFST Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2026	11.94	12.22	12.22	12.32	11.81	1.96M
October 19, 2026	11.74	11.77	11.77	11.92	11.69	3.65M
October 16, 2026	12.45	11.74	11.74	12.49	11.68	2.82M
October 15, 2026	12.53	12.37	12.37	12.62	12.32	3.53M
October 14, 2026	12.2	12.52	12.52	12.53	12.16	3.44M
October 13, 2026	12.51	12.32	12.32	12.68	12.29	1.86M
October 12, 2026	12.45	12.48	12.48	12.54	12.38	2.19M
October 09, 2026	12.04	12.42	12.42	12.46	12.03	1.8M
October 08, 2026	12.02	12.06	12.06	12.16	11.86	2.36M
October 07, 2026	11.99	12.11	12.11	12.3	11.96	3.65M
October 06, 2026	12.2	12.12	12.12	12.32	11.92	2.37M
October 05, 2026	11.86	12.22	12.22	12.24	11.83	3.23M
October 02, 2026	11.91	11.83	11.83	12.08	11.47	3.77M
October 01, 2026	12.04	11.91	11.91	12.25	11.84	3.61M
September 30, 2026	11.85	12.03	12.03	12.17	11.85	3.29M
September 29, 2026	11.85	11.89	11.89	11.9	11.6	3.45M
September 28, 2026	11.77	11.84	11.84	11.99	11.7	3.04M
September 25, 2026	11.77	11.84	11.84	12.05	11.76	7.83M
September 24, 2026	12.13	11.8	11.8	12.17	11.78	4.26M
September 23, 2026	12.5	12.08	12.08	12.51	11.75	7.62M
September 22, 2026	12.69	12.55	12.55	12.91	12.52	4.04M
September 21, 2026	12.56	12.67	12.67	12.72	12.4	3.31M
September 18, 2026	12.51	12.57	12.57	12.62	12.33	17.79M
September 17, 2026	12.82	12.61	12.61	13.11	12.59	7.28M
September 16, 2026	13.01	12.79	12.79	13.36	12.76	5.25M
September 15, 2026	13.32	13.06	13.06	13.34	12.71	6.43M
September 11, 2026	13.05	12.97	12.97	13.28	12.94	7.05M
September 10, 2026	12.6	13	13	13.27	12.6	5.94M
September 09, 2026	12.61	12.62	12.62	12.83	12.38	12.42M
September 08, 2026	12.61	12.8	12.8	12.91	12.49	3.07M
September 04, 2026	12.85	12.73	12.73	12.98	12.54	2.04M
September 03, 2026	12.88	12.83	12.83	13.09	12.76	4.16M
September 02, 2026	12.74	12.89	12.89	13.15	12.74	3.79M
September 01, 2026	12.27	12.6	12.6	12.76	12.27	3.23M
August 31, 2026	12.23	12.36	12.36	12.41	12.04	3.43M
August 28, 2026	12.31	12.31	12.31	12.59	12.24	4M
August 27, 2026	12.19	12.3	12.3	12.49	12.1	2.82M
August 26, 2026	12.21	12.15	12.15	12.48	12.01	4.29M
August 25, 2026	12.19	12.28	12.28	12.3	11.92	3.62M
August 24, 2026	12.37	12.16	12.16	12.66	12.11	2.72M
August 21, 2026	12.65	12.47	12.47	12.72	12.41	2.62M
August 20, 2026	12.7	12.65	12.65	12.97	12.61	2.31M
August 19, 2026	12.7	12.83	12.83	12.85	12.43	2.64M
August 18, 2026	12.64	12.36	12.36	12.75	12.33	3.52M
August 17, 2026	12.41	12.55	12.55	12.67	12.23	3.45M
August 14, 2026	12.28	12.42	12.42	12.76	12.22	5.01M
August 13, 2026	12.11	12.22	12.22	12.4	12.02	5.04M
August 12, 2026	11.56	12.23	12.23	12.25	11.43	5.6M
August 11, 2026	11.79	11.5	11.5	11.93	11.36	6.45M
August 10, 2026	10.85	11.9	11.9	12.43	10.85	10.56M
August 07, 2026	10.9	10.84	10.84	10.98	10.52	3.79M
August 06, 2026	10.99	10.66	10.66	10.99	10.08	9.14M
August 05, 2026	10.36	10.37	10.37	10.57	10.08	4.36M
August 04, 2026	10.54	10.26	10.26	10.6	10.21	3.56M
August 03, 2026	10.63	10.54	10.54	10.8	10.47	3.42M
July 31, 2026	10.7	10.48	10.48	10.85	10.47	2.52M
July 30, 2026	10.86	10.74	10.74	10.86	10.59	1.9M
July 29, 2026	11.22	10.86	10.86	11.33	10.84	2.83M
July 28, 2026	10.98	11.24	11.24	11.25	10.69	2.11M
July 27, 2026	10.86	10.88	10.88	11.1	10.85	1.91M