LifeStance Health Group, Inc. - Common Stock (LFST)
8.2050
+0.1850 (2.31%)
Lifestance Health Group Inc is a prominent provider of mental health services that focuses on delivering high-quality behavioral health care to individuals seeking support for various mental health issues
The company operates a network of mental health professionals, including psychiatrists, psychologists, and therapists, who offer a range of services such as therapy, medication management, and telehealth consultations. Committed to improving access to mental health care, Lifestance Health emphasizes a patient-centered approach and leverages technology to enhance the therapeutic experience, making mental health services more accessible and convenient for patients across the United States.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 7.90 | 8.08 | 7.77 | 8.02 | 2,833,853 | 8.02 |
| 3/03/2025 | 7.83 | 8.02 | 7.82 | 7.91 | 2,187,247 | 7.91 |
| 2/28/2025 | 7.83 | 7.90 | 7.58 | 7.79 | 2,917,776 | 7.79 |
| 2/27/2025 | 8.02 | 8.21 | 7.28 | 7.74 | 4,483,836 | 7.74 |
| 2/26/2025 | 7.48 | 7.65 | 7.48 | 7.51 | 2,208,081 | 7.51 |
| 2/25/2025 | 7.59 | 7.69 | 7.45 | 7.52 | 4,344,896 | 7.52 |
| 2/24/2025 | 7.74 | 7.76 | 7.52 | 7.59 | 1,355,219 | 7.59 |
| 2/21/2025 | 7.95 | 7.98 | 7.57 | 7.70 | 1,769,367 | 7.70 |
| 2/20/2025 | 8.00 | 8.00 | 7.73 | 7.89 | 987,569 | 7.89 |
| 2/19/2025 | 7.90 | 8.20 | 7.88 | 7.99 | 1,900,456 | 7.99 |
| 2/18/2025 | 7.95 | 8.05 | 7.87 | 8.00 | 924,912 | 8.00 |
| 2/14/2025 | 7.98 | 8.05 | 7.93 | 7.97 | 511,799 | 7.97 |
| 2/13/2025 | 7.91 | 8.02 | 7.83 | 7.99 | 545,102 | 7.99 |
| 2/12/2025 | 7.82 | 7.89 | 7.78 | 7.86 | 364,770 | 7.86 |
| 2/11/2025 | 7.98 | 8.05 | 7.88 | 7.94 | 552,319 | 7.94 |
| 2/10/2025 | 7.97 | 8.07 | 7.84 | 8.06 | 783,611 | 8.06 |
| 2/07/2025 | 7.96 | 8.02 | 7.87 | 7.91 | 580,534 | 7.91 |
| 2/06/2025 | 8.15 | 8.15 | 7.90 | 7.98 | 632,285 | 7.98 |
| 2/05/2025 | 8.09 | 8.21 | 8.06 | 8.15 | 653,450 | 8.15 |
| 2/04/2025 | 7.97 | 8.11 | 7.93 | 8.05 | 506,880 | 8.05 |
| 2/03/2025 | 7.82 | 8.12 | 7.66 | 8.04 | 693,456 | 8.04 |
| 1/31/2025 | 8.13 | 8.13 | 7.95 | 7.97 | 915,526 | 7.97 |
| 1/30/2025 | 8.10 | 8.21 | 8.09 | 8.12 | 659,390 | 8.12 |
| 1/29/2025 | 8.19 | 8.21 | 7.95 | 8.08 | 829,611 | 8.08 |
| 1/28/2025 | 7.99 | 8.25 | 7.94 | 8.17 | 1,448,349 | 8.17 |
| 1/27/2025 | 7.88 | 8.02 | 7.80 | 8.00 | 728,833 | 8.00 |
| 1/24/2025 | 8.05 | 8.06 | 7.91 | 7.97 | 762,020 | 7.97 |
| 1/23/2025 | 7.87 | 8.00 | 7.73 | 7.99 | 829,035 | 7.99 |
| 1/22/2025 | 7.93 | 8.04 | 7.87 | 7.97 | 805,035 | 7.97 |
| 1/21/2025 | 8.05 | 8.15 | 7.96 | 8.00 | 1,249,946 | 8.00 |
| 1/17/2025 | 8.05 | 8.10 | 7.90 | 7.99 | 1,158,246 | 7.99 |
| 1/16/2025 | 7.96 | 8.02 | 7.75 | 7.98 | 1,342,736 | 7.98 |
| 1/15/2025 | 7.93 | 8.05 | 7.80 | 7.97 | 1,682,246 | 7.97 |
| 1/14/2025 | 7.66 | 7.83 | 7.61 | 7.76 | 793,493 | 7.76 |
| 1/13/2025 | 7.64 | 7.73 | 7.59 | 7.73 | 1,026,330 | 7.73 |
| 1/10/2025 | 7.52 | 7.79 | 7.44 | 7.73 | 1,046,757 | 7.73 |
| 1/08/2025 | 7.56 | 7.75 | 7.46 | 7.70 | 1,345,981 | 7.70 |
| 1/07/2025 | 7.67 | 7.79 | 7.36 | 7.52 | 892,835 | 7.52 |
| 1/06/2025 | 7.84 | 7.96 | 7.58 | 7.65 | 1,332,405 | 7.65 |
| 1/03/2025 | 7.62 | 7.86 | 7.62 | 7.84 | 1,624,345 | 7.84 |
| 1/02/2025 | 7.40 | 7.58 | 7.38 | 7.55 | 1,017,886 | 7.55 |
| 12/31/2024 | 7.40 | 0.00 | 7.40 | 7.37 | 0 | 7.37 |
| 12/30/2024 | 7.41 | 7.47 | 7.25 | 7.40 | 936,672 | 7.40 |
| 12/27/2024 | 7.40 | 7.53 | 7.37 | 7.49 | 1,234,274 | 7.49 |
| 12/26/2024 | 7.25 | 7.46 | 7.20 | 7.44 | 564,789 | 7.44 |
| 12/24/2024 | 7.27 | 7.35 | 7.14 | 7.29 | 377,670 | 7.29 |
| 12/23/2024 | 7.29 | 7.37 | 7.11 | 7.26 | 1,316,510 | 7.26 |
| 12/20/2024 | 6.95 | 7.34 | 6.92 | 7.29 | 2,266,311 | 7.29 |
| 12/19/2024 | 7.18 | 7.34 | 6.95 | 7.04 | 1,084,528 | 7.04 |
| 12/18/2024 | 7.50 | 7.55 | 6.98 | 7.09 | 1,696,202 | 7.09 |
| 12/17/2024 | 7.67 | 7.78 | 7.40 | 7.48 | 1,089,935 | 7.48 |
| 12/16/2024 | 7.59 | 7.80 | 7.32 | 7.75 | 2,211,403 | 7.75 |
| 12/13/2024 | 7.22 | 7.25 | 7.12 | 7.17 | 1,128,756 | 7.17 |
| 12/12/2024 | 7.27 | 7.30 | 7.10 | 7.22 | 646,497 | 7.22 |
| 12/11/2024 | 7.20 | 7.26 | 7.05 | 7.19 | 1,096,883 | 7.19 |
| 12/10/2024 | 7.44 | 7.48 | 7.03 | 7.18 | 3,747,869 | 7.18 |
| 12/09/2024 | 7.37 | 7.66 | 7.31 | 7.43 | 1,285,733 | 7.43 |
| 12/06/2024 | 7.28 | 7.41 | 7.16 | 7.34 | 1,194,325 | 7.34 |
| 12/05/2024 | 7.30 | 7.34 | 7.17 | 7.22 | 884,459 | 7.22 |