MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LFST — LifeStance Health Group, Inc. Common Stock
NasdaqLifeStance Health Group, Inc. Common Stock
$12.22
+0.39(+3.30%)
- O
- 11.86
- H
- 12.24
- L
- 11.83
- V
- 3.18M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$12.22
Period Return+91.84%
Period High$14.15
Period Low$3.74
Avg Daily Volume2.97M
Total Trading Days365
LFST — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $11.86 | $12.24 | $11.83 | $12.22 | +$0.39 | +3.30% | 3,177,985 | $12.14 | $11.83 $12.24 |
| Oct 2, 2026 | $11.91 | $12.08 | $11.47 | $11.83 | $-0.08 | -0.67% | 3,771,927 | $11.79 | $11.47 $12.08 |
| Oct 1, 2026 | $12.04 | $12.25 | $11.84 | $11.91 | $-0.12 | -1.00% | 3,708,870 | $11.97 | $11.84 $12.25 |
| Sep 30, 2026 | $11.85 | $12.17 | $11.85 | $12.03 | +$0.14 | +1.18% | 3,292,409 | $12.05 | $11.85 $12.17 |
| Sep 29, 2026 | $11.85 | $11.90 | $11.60 | $11.89 | +$0.05 | +0.42% | 3,451,817 | $11.79 | $11.60 $11.90 |
| Sep 28, 2026 | $11.77 | $11.99 | $11.70 | $11.84 | +$0.00 | +0.00% | 3,043,439 | $11.88 | $11.70 $11.99 |
| Sep 25, 2026 | $11.77 | $12.05 | $11.76 | $11.84 | +$0.04 | +0.34% | 7,827,715 | $11.87 | $11.76 $12.05 |
| Sep 24, 2026 | $12.13 | $12.17 | $11.78 | $11.80 | $-0.28 | -2.32% | 4,255,934 | $11.93 | $11.78 $12.17 |
| Sep 23, 2026 | $12.50 | $12.51 | $11.75 | $12.08 | $-0.47 | -3.75% | 7,615,329 | $12.00 | $11.75 $12.51 |
| Sep 22, 2026 | $12.69 | $12.91 | $12.52 | $12.55 | $-0.12 | -0.95% | 4,044,588 | $12.69 | $12.52 $12.91 |
| Sep 21, 2026 | $12.56 | $12.72 | $12.40 | $12.67 | +$0.10 | +0.80% | 3,312,997 | $12.62 | $12.40 $12.72 |
| Sep 18, 2026 | $12.51 | $12.62 | $12.33 | $12.57 | $-0.04 | -0.32% | 17,910,867 | $12.55 | $12.33 $12.62 |
| Sep 17, 2026 | $12.82 | $13.11 | $12.59 | $12.61 | $-0.18 | -1.41% | 7,351,331 | $12.84 | $12.59 $13.11 |
| Sep 16, 2026 | $13.01 | $13.36 | $12.76 | $12.79 | $-0.27 | -2.07% | 5,250,068 | $13.01 | $12.76 $13.36 |
| Sep 15, 2026 | $13.32 | $13.34 | $12.71 | $13.06 | $-0.32 | -2.39% | 6,432,862 | $12.92 | $12.71 $13.34 |
| Sep 14, 2026 | $13.05 | $13.56 | $13.05 | $13.38 | +$0.41 | +3.16% | 5,133,512 | $13.39 | $13.05 $13.56 |
| Sep 11, 2026 | $13.05 | $14.15 | $12.94 | $12.97 | $-0.03 | -0.23% | 7,205,617 | $13.05 | $12.94 $14.15 |
| Sep 10, 2026 | $12.60 | $13.27 | $12.60 | $13.00 | +$0.38 | +3.01% | 5,941,493 | $13.05 | $12.60 $13.27 |
| Sep 9, 2026 | $12.61 | $12.83 | $12.38 | $12.62 | $-0.18 | -1.41% | 12,517,819 | $12.64 | $12.38 $12.83 |
| Sep 8, 2026 | $12.61 | $12.91 | $12.49 | $12.80 | +$0.07 | +0.55% | 3,073,001 | $12.75 | $12.49 $12.91 |
| Sep 4, 2026 | $12.85 | $12.98 | $12.54 | $12.73 | $-0.10 | -0.78% | 2,043,809 | $12.71 | $12.54 $12.98 |
| Sep 3, 2026 | $12.88 | $13.09 | $12.76 | $12.83 | $-0.06 | -0.47% | 4,197,479 | $12.87 | $12.76 $13.09 |
| Sep 2, 2026 | $12.74 | $13.15 | $12.74 | $12.89 | +$0.29 | +2.30% | 3,791,759 | $12.91 | $12.74 $13.15 |
| Sep 1, 2026 | $12.27 | $12.76 | $12.27 | $12.60 | +$0.24 | +1.94% | 3,465,906 | $12.54 | $12.27 $12.76 |
| Aug 31, 2026 | $12.23 | $12.41 | $12.04 | $12.36 | +$0.05 | +0.41% | 3,447,047 | $12.32 | $12.04 $12.41 |
| Aug 28, 2026 | $12.31 | $12.59 | $12.24 | $12.31 | +$0.01 | +0.08% | 4,045,647 | $12.40 | $12.24 $12.59 |
| Aug 27, 2026 | $12.19 | $12.49 | $12.10 | $12.30 | +$0.15 | +1.23% | 2,960,735 | $12.34 | $12.10 $12.49 |
| Aug 26, 2026 | $12.21 | $12.48 | $12.01 | $12.15 | $-0.13 | -1.06% | 4,432,494 | $12.18 | $12.01 $12.48 |
| Aug 25, 2026 | $12.19 | $12.30 | $11.92 | $12.28 | +$0.12 | +0.99% | 3,623,953 | $12.14 | $11.92 $12.30 |
| Aug 24, 2026 | $12.37 | $12.66 | $12.11 | $12.16 | $-0.31 | -2.49% | 2,722,683 | $12.31 | $12.11 $12.66 |