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 $594.75 as of September 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $801.05, while $1000 invested 1 year ago would be worth $2,519.34. This corresponds to total returns of -40.53%, -19.9%, 151.93%, respectively, with annualized returns of -9.42%, -4.34%, 151.93%.

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
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
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