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 $478.54 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $432.16, while $1000 invested 1 year ago would be worth $2,765.17. This corresponds to total returns of -52.15%, -56.78%, 176.52%, respectively, with annualized returns of -13.35%, -15.45%, 176.52%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2026 | 11.16 | 10.9 | 10.9 | 11.29 | 10.87 | 1.84M |
| July 23, 2026 | 10.88 | 10.81 | 10.81 | 11.02 | 10.74 | 1.8M |
| July 22, 2026 | 11.41 | 11.01 | 11.01 | 11.49 | 10.95 | 2.16M |
| July 21, 2026 | 11.37 | 11.45 | 11.45 | 11.64 | 11.31 | 2.79M |
| July 20, 2026 | 11.56 | 11.34 | 11.34 | 11.76 | 11.33 | 2.22M |
| July 17, 2026 | 11.14 | 11.58 | 11.58 | 11.68 | 11.14 | 4.27M |
| July 16, 2026 | 11.28 | 11.29 | 11.29 | 11.48 | 11.09 | 6.77M |
| July 15, 2026 | 10.76 | 10.97 | 10.97 | 11.1 | 10.58 | 2.97M |
| July 14, 2026 | 10.79 | 10.79 | 10.79 | 10.83 | 10.6 | 2.98M |
| July 13, 2026 | 10.76 | 10.88 | 10.88 | 10.93 | 10.73 | 2.39M |
| July 10, 2026 | 10.75 | 10.71 | 10.71 | 10.88 | 10.59 | 2.89M |
| July 09, 2026 | 10.48 | 10.8 | 10.8 | 10.86 | 10.46 | 2.57M |
| July 08, 2026 | 10.75 | 10.49 | 10.49 | 10.81 | 10.4 | 4.49M |
| July 07, 2026 | 10.99 | 10.9 | 10.9 | 11.11 | 10.79 | 2.92M |
| July 06, 2026 | 11.27 | 10.99 | 10.99 | 11.51 | 10.97 | 4.41M |
| July 02, 2026 | 11.58 | 11.27 | 11.27 | 11.62 | 11.2 | 5.08M |
| July 01, 2026 | 10.71 | 11.43 | 11.43 | 11.48 | 10.71 | 4.94M |
| June 30, 2026 | 10.33 | 10.71 | 10.71 | 10.89 | 10.32 | 3.82M |
| June 29, 2026 | 10.28 | 10.34 | 10.34 | 10.63 | 10.14 | 4.78M |
| June 26, 2026 | 9.86 | 10.28 | 10.28 | 10.3 | 9.8 | 14.35M |
| June 25, 2026 | 9.61 | 9.88 | 9.88 | 9.99 | 9.57 | 3.34M |
| June 24, 2026 | 9.56 | 9.65 | 9.65 | 9.86 | 9.5 | 3.4M |
| June 23, 2026 | 9.13 | 9.44 | 9.44 | 9.54 | 9.12 | 2.93M |
| June 22, 2026 | 8.98 | 9.21 | 9.21 | 9.29 | 8.97 | 4.81M |
| 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 |