LifeStance Health Group, Inc. (LFST) NASDAQ

7.93

+0.26(+3.39%)

Updated at May 12 04:00PM

Currency In USD

LFST Historical Return

If you invested $1000 in LifeStance Health Group, Inc. (LFST) since IPO date, it would be worth $362.1 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $938.46, while $1000 invested 1 year ago would be worth $1,350.94. This corresponds to total returns of -63.79%, -6.15%, 35.09%, respectively, with annualized returns of -18.63%, -2.1%, 35.09%.

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
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
March 24, 2026	6.48	6.45	6.45	6.48	6.39	2.27M
March 23, 2026	6.45	6.53	6.53	6.63	6.43	1.72M
March 20, 2026	6.43	6.4	6.4	6.48	6.32	1.92M
March 19, 2026	6.38	6.46	6.46	6.48	6.33	1.91M
March 18, 2026	6.52	6.41	6.41	6.58	6.37	1.56M
March 17, 2026	6.5	6.58	6.58	6.62	6.41	1.95M
March 16, 2026	6.33	6.45	6.45	6.51	6.3	4.53M
March 13, 2026	6.36	6.33	6.33	6.47	6.21	2.26M
March 12, 2026	6.56	6.33	6.33	6.63	6.32	1.5M
March 11, 2026	6.67	6.64	6.64	6.71	6.51	1.71M
March 10, 2026	6.89	6.73	6.73	6.97	6.71	3.03M
March 09, 2026	6.8	6.91	6.91	6.97	6.74	2.03M
March 06, 2026	7	6.93	6.93	7.03	6.86	2.96M
March 05, 2026	7.16	6.95	6.95	7.24	6.81	3.36M
March 04, 2026	7.26	7.33	7.33	7.42	7.2	4.04M
March 03, 2026	7.03	7.27	7.27	7.28	6.96	2.29M
March 02, 2026	7.17	7.14	7.14	7.3	7.08	5.05M
February 27, 2026	6.83	7.24	7.24	7.28	6.82	4.3M
February 26, 2026	6.98	6.96	6.96	7.14	6.74	10.75M
February 25, 2026	7.99	7.41	7.41	8.09	7.33	6.15M
February 24, 2026	7.09	7.14	7.14	7.16	6.96	2.53M
February 23, 2026	7.15	7.09	7.09	7.23	6.92	1.42M
February 20, 2026	7.19	7.15	7.15	7.27	7.13	884,000
February 19, 2026	7.13	7.19	7.19	7.2	6.94	1.39M
February 18, 2026	7.04	7.13	7.13	7.21	6.91	2.5M
February 17, 2026	7.03	7.04	7.04	7.19	7.02	1.44M