Free Trial

LifeStance Health Group (LFST) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free LFST Stock Alerts
$7.37
-0.12 (-1.60%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

LifeStance Health Group Stock Price Performance

5 Day
Performance
+7.43%
1 Month
Performance
+31.14%
3 Month
Performance
+11.33%
6 Month
Performance
+20.42%
Year-To-Date
Performance
-5.87%
1 Year
Performance
-11.04%
Receive LFST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LifeStance Health Group and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

LFST Stock Chart for Friday, May, 17, 2024

LFST Chart by TradingView

LifeStance Health Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$7.49$7.37
-1.60%		$7.54$7.34581,039 shs$2.82 billion
05/15/2024$7.39$7.49
+1.35%		$7.52$7.24652,076 shs$2.86 billion
05/14/2024$7.17$7.39
+3.07%		$7.44$7.16997,619 shs$2.83 billion
05/13/2024$6.86$7.17
+4.52%		$7.52$6.881.96 million shs$2.74 billion
05/10/2024$7.12$6.86
-3.65%		$7.20$6.821.32 million shs$2.62 billion
05/09/2024$6.98$7.12
+2.01%		$7.40$6.721.97 million shs$2.72 billion
05/08/2024$6.98$6.98$7.02$6.821.92 million shs$2.67 billion
05/07/2024$6.91$6.98
+1.01%		$7.02$6.841.22 million shs$2.67 billion
05/06/2024$6.66$6.91
+3.75%		$6.93$6.68856,487 shs$2.64 billion
05/03/2024$6.53$6.66
+1.99%		$6.78$6.471.33 million shs$2.55 billion
05/02/2024$6.45$6.53
+1.24%		$6.60$6.38771,707 shs$2.50 billion
05/01/2024$6.18$6.45
+4.37%		$6.58$6.12865,179 shs$2.36 billion
04/30/2024$6.26$6.18
-1.28%		$6.26$6.09683,595 shs$2.36 billion
04/29/2024$6.20$6.26
+0.97%		$6.39$6.22727,012 shs$2.39 billion
04/26/2024$6.16$6.20
+0.65%		$6.25$6.06647,258 shs$2.37 billion
04/25/2024$6.17$6.16
-0.16%		$6.17$6.01864,655 shs$2.35 billion
04/24/2024$6.11$6.17
+0.98%		$6.20$5.901.40 million shs$2.35 billion
04/23/2024$5.87$6.11
+4.09%		$6.16$5.811.89 million shs$2.33 billion
04/22/2024$5.71$5.87
+2.80%		$5.94$5.711.07 million shs$2.23 billion
04/19/2024$5.71$5.71$5.84$5.62859,166 shs$2.17 billion
04/18/2024$5.69$5.71
+0.35%		$5.80$5.66801,514 shs$2.17 billion
04/17/2024$5.62$5.69
+1.25%		$5.76$5.63670,715 shs$2.17 billion
04/16/2024$5.85$5.62
-3.93%		$5.83$5.62875,773 shs$2.14 billion
04/15/2024$6.05$5.85
-3.31%		$6.13$5.821.26 million shs$2.23 billion
04/12/2024$6.13$6.05
-1.31%		$6.17$5.95732,021 shs$2.30 billion
04/11/2024$6.14$6.13
-0.16%		$6.27$6.01674,240 shs$2.33 billion
04/10/2024$6.29$6.14
-2.38%		$6.19$6.00942,409 shs$2.34 billion
04/09/2024$6.29$6.29$6.47$6.25737,981 shs$2.39 billion
04/08/2024$6.18$6.29
+1.78%		$6.40$6.19965,219 shs$2.39 billion
04/05/2024$6.01$6.18
+2.83%		$6.20$5.911.68 million shs$2.35 billion
04/04/2024$6.05$6.01
-0.66%		$6.17$6.00731,745 shs$2.29 billion
04/03/2024$5.99$6.05
+1.00%		$6.07$5.841.08 million shs$2.30 billion
04/02/2024$6.20$5.99
-3.39%		$6.06$5.841.12 million shs$2.28 billion
04/01/2024$6.17$6.20
+0.49%		$6.30$6.03890,775 shs$2.36 billion
03/29/2024$6.17$6.17$6.34$5.981.37 million shs$2.35 billion
03/28/2024$6.02$6.17
+2.49%		$6.34$5.981.37 million shs$2.35 billion
03/27/2024$5.95$6.02
+1.18%		$6.09$5.91874,464 shs$2.29 billion
03/26/2024$6.04$5.95
-1.49%		$6.14$5.95693,207 shs$2.27 billion
03/25/2024$5.93$6.04
+1.85%		$6.08$5.93850,775 shs$2.30 billion
03/22/2024$6.08$5.93
-2.47%		$6.12$5.93601,747 shs$2.26 billion
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/21/2024$6.25$6.08
-2.72%		$6.33$6.07848,451 shs$2.31 billion
03/20/2024$6.32$6.25
-1.11%		$6.32$6.011.21 million shs$2.38 billion
03/19/2024$6.27$6.32
+0.80%		$6.56$6.261.28 million shs$2.41 billion
03/18/2024$6.36$6.27
-1.42%		$6.35$6.17841,257 shs$2.39 billion
03/15/2024$6.38$6.36
-0.31%		$6.43$6.251.25 million shs$2.42 billion
03/14/2024$6.61$6.38
-3.48%		$6.58$6.231.11 million shs$2.43 billion
03/13/2024$6.88$6.61
-3.92%		$6.89$6.59864,340 shs$2.52 billion
03/12/2024$7.09$6.88
-2.96%		$7.05$6.52960,947 shs$2.62 billion
03/11/2024$7.21$7.09
-1.66%		$7.46$7.071.10 million shs$2.70 billion
03/08/2024$7.22$7.21
-0.07%		$7.30$7.141.41 million shs$2.74 billion
03/07/2024$7.24$7.22
-0.35%		$7.33$7.151.08 million shs$2.75 billion
03/06/2024$7.38$7.24
-1.90%		$7.58$7.151.16 million shs$2.76 billion
03/05/2024$7.76$7.38
-4.90%		$7.75$7.381.43 million shs$2.81 billion
03/04/2024$7.79$7.76
-0.32%		$7.96$7.601.65 million shs$2.95 billion
03/01/2024$8.35$7.79
-6.77%		$8.31$7.711.99 million shs$2.95 billion
02/29/2024$8.71$8.35
-4.13%		$9.00$8.292.67 million shs$3.16 billion
02/28/2024$6.70$8.71
+30.00%		$9.20$7.8111.52 million shs$3.30 billion
02/27/2024$6.39$6.70
+4.85%		$6.75$6.421.25 million shs$2.54 billion
02/26/2024$6.23$6.39
+2.57%		$6.42$6.16727,451 shs$2.42 billion
02/23/2024$6.26$6.23
-0.48%		$6.34$6.15880,625 shs$2.36 billion
02/22/2024$6.31$6.26
-0.79%		$6.37$6.18695,482 shs$2.37 billion
02/21/2024$6.68$6.31
-5.54%		$6.59$6.221.08 million shs$2.39 billion
02/20/2024$6.62$6.68
+0.91%		$6.69$6.43625,503 shs$2.53 billion
02/19/2024$6.62$6.62$6.97$6.191.07 million shs$2.51 billion
02/16/2024$6.94$6.62
-4.61%		$6.97$6.191.07 million shs$2.51 billion
02/15/2024$6.91$6.94
+0.43%		$7.03$6.80830,141 shs$2.63 billion

Related Companies:
This page (NASDAQ:LFST) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
The 1,000X Crypto Playbook
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society