LifeStance Health Group Stock Price History
NASDAQ: LFSTHealth CareMedical/Nursing ServicesUSD
12.42+0.36 (+2.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LFST price history at a glance
The price history for LifeStance Health Group (LFST) on this page begins on June 7, 2021, when the stock closed at $24.00; it most recently closed at $12.42 on October 5, 2026. The highest price in this record is $29.81, reached on July 5, 2021; the latest close is 58.3% below that peak. Across the 4 complete calendar years in the table, LFST finished higher in 2 and lower in 2. Its best year was 2023 (+58.5%) and its worst was 2022 (-48.1%).
Over roughly 5 years the share price changed -48.3%, a -11.6% compound annual price return (excluding dividends). In the last 12 months alone, LFST has gained 131.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $29.81
- Date of high
- Jul 5, 2021
- Low since 2021
- $3.74
- Date of low
- Jul 28, 2025
- 52-week high
- $13.56
- 52-week low
- $4.77
- IPO year
- 2021
- Last close
- $12.42
LFST returns
1 week
+4.99%
1 month
-1.58%
3 months
+16.02%
6 months
+94.06%
Year to date
+76.42%
1 year
+131.72%
3 years
+101.62%
5 years
+8.00%
LFST price return, excluding dividends.
LFST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.42 | +78.45% |
| 2025 | 6.96 | -11.22% |
| 2024 | 7.84 | +0.13% |
| 2023 | 7.83 | +58.50% |
| 2022 | 4.94 | -48.11% |
| 2021* | 9.52 | -60.33% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
LFST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.04 | 12.46 | 12.03 | 12.42 | +2.99% | |
| 12.02 | 12.16 | 11.86 | 12.06 | -0.41% | |
| 11.99 | 12.30 | 11.96 | 12.11 | -0.08% | |
| 12.20 | 12.32 | 11.92 | 12.12 | -0.82% | |
| 11.86 | 12.24 | 11.83 | 12.22 | +3.30% | |
| 11.91 | 12.08 | 11.47 | 11.83 | -0.67% | |
| 12.04 | 12.25 | 11.84 | 11.91 | -1.00% | |
| 11.85 | 12.17 | 11.85 | 12.03 | +1.18% | |
| 11.85 | 11.90 | 11.60 | 11.89 | +0.42% | |
| 11.77 | 11.99 | 11.70 | 11.84 | 0.00% | |
| 11.77 | 12.05 | 11.76 | 11.84 | +0.34% | |
| 12.13 | 12.17 | 11.78 | 11.80 | -2.32% | |
| 12.50 | 12.51 | 11.75 | 12.08 | -3.75% | |
| 12.69 | 12.91 | 12.52 | 12.55 | -0.95% | |
| 12.56 | 12.72 | 12.40 | 12.67 | +0.80% | |
| 12.51 | 12.62 | 12.33 | 12.57 | -0.32% | |
| 12.82 | 13.11 | 12.59 | 12.61 | -1.41% | |
| 13.01 | 13.36 | 12.76 | 12.79 | -2.07% | |
| 13.32 | 13.34 | 12.71 | 13.06 | -2.39% | |
| 13.05 | 13.56 | 13.05 | 13.38 | +3.16% | |
| 13.05 | 13.28 | 12.94 | 12.97 | -0.23% | |
| 12.60 | 13.27 | 12.60 | 13.00 | +3.01% | |
| 12.61 | 12.83 | 12.38 | 12.62 | -1.41% | |
| 12.61 | 12.91 | 12.49 | 12.80 | +0.55% | |
| 12.85 | 12.98 | 12.54 | 12.73 | -0.78% | |
| 12.88 | 13.09 | 12.76 | 12.83 | -0.47% | |
| 12.74 | 13.15 | 12.74 | 12.89 | +2.30% | |
| 12.27 | 12.76 | 12.27 | 12.60 | +1.94% | |
| 12.23 | 12.41 | 12.04 | 12.36 | +0.41% | |
| 12.31 | 12.59 | 12.24 | 12.31 | +0.08% | |
| 12.19 | 12.49 | 12.10 | 12.30 | +1.23% | |
| 12.21 | 12.48 | 12.01 | 12.15 | -1.06% | |
| 12.19 | 12.30 | 11.92 | 12.28 | +0.99% | |
| 12.37 | 12.66 | 12.11 | 12.16 | -2.49% | |
| 12.65 | 12.72 | 12.41 | 12.47 | -1.42% | |
| 12.70 | 12.97 | 12.61 | 12.65 | -1.40% | |
| 12.70 | 12.85 | 12.43 | 12.83 | +3.80% | |
| 12.64 | 12.75 | 12.33 | 12.36 | -1.51% | |
| 12.41 | 12.67 | 12.23 | 12.55 | +1.05% | |
| 12.28 | 12.76 | 12.22 | 12.42 | +1.64% | |
| 12.11 | 12.40 | 12.02 | 12.22 | -0.08% | |
| 11.56 | 12.25 | 11.43 | 12.23 | +6.35% | |
| 11.79 | 11.93 | 11.36 | 11.50 | -3.36% | |
| 10.85 | 12.43 | 10.85 | 11.90 | +9.78% | |
| 10.90 | 10.98 | 10.52 | 10.84 | +1.69% | |
| 10.99 | 10.99 | 10.08 | 10.66 | +2.80% | |
| 10.36 | 10.57 | 10.08 | 10.37 | +1.07% | |
| 10.54 | 10.60 | 10.21 | 10.26 | -2.66% | |
| 10.63 | 10.80 | 10.47 | 10.54 | +0.57% | |
| 10.70 | 10.85 | 10.47 | 10.48 | -2.42% | |
| 10.86 | 10.86 | 10.59 | 10.74 | -1.10% | |
| 11.22 | 11.33 | 10.84 | 10.86 | -3.38% | |
| 10.98 | 11.25 | 10.69 | 11.24 | +3.31% | |
| 10.86 | 11.10 | 10.85 | 10.88 | -0.18% | |
| 11.16 | 11.29 | 10.87 | 10.90 | +0.83% | |
| 10.88 | 11.02 | 10.74 | 10.81 | -1.82% | |
| 11.41 | 11.49 | 10.95 | 11.01 | -3.84% | |
| 11.37 | 11.64 | 11.31 | 11.45 | +0.97% | |
| 11.56 | 11.76 | 11.33 | 11.34 | -2.07% | |
| 11.14 | 11.68 | 11.14 | 11.58 | +2.57% | |
| 11.28 | 11.48 | 11.09 | 11.29 | +2.92% | |
| 10.76 | 11.10 | 10.58 | 10.97 | +1.67% | |
| 10.79 | 10.83 | 10.60 | 10.79 | -0.83% | |
| 10.76 | 10.93 | 10.73 | 10.88 | +1.63% | |
| 10.75 | 10.88 | 10.59 | 10.71 | -0.88% | |
| 10.48 | 10.86 | 10.46 | 10.80 | +2.96% | |
| 10.75 | 10.81 | 10.40 | 10.49 | -3.76% | |
| 10.99 | 11.11 | 10.79 | 10.90 | -0.82% | |
| 11.27 | 11.51 | 10.97 | 10.99 | -2.48% | |
| 11.58 | 11.62 | 11.20 | 11.27 | -1.40% | |
| 10.71 | 11.48 | 10.71 | 11.43 | +6.72% | |
| 10.33 | 10.89 | 10.32 | 10.71 | +3.58% | |
| 10.28 | 10.63 | 10.14 | 10.34 | +0.58% | |
| 9.86 | 10.30 | 9.80 | 10.28 | +4.05% | |
| 9.61 | 10.00 | 9.57 | 9.88 | +2.38% | |
| 9.56 | 9.86 | 9.50 | 9.65 | +2.22% | |
| 9.13 | 9.54 | 9.12 | 9.44 | +2.55% | |
| 8.98 | 9.29 | 8.97 | 9.21 | +2.51% | |
| 8.63 | 9.11 | 8.61 | 8.98 | +4.30% | |
| 8.59 | 8.82 | 8.53 | 8.61 | -0.12% | |
| 8.57 | 8.73 | 8.56 | 8.62 | +0.35% | |
| 8.51 | 8.61 | 8.36 | 8.59 | +1.06% | |
| 8.60 | 8.62 | 8.41 | 8.50 | -1.28% | |
| 7.88 | 8.61 | 7.83 | 8.61 | +9.54% | |
| 7.65 | 7.89 | 7.65 | 7.86 | +2.61% | |
| 7.42 | 7.66 | 7.41 | 7.66 | +4.36% | |
| 7.41 | 7.49 | 7.29 | 7.34 | -0.94% | |
| 7.56 | 7.64 | 7.36 | 7.41 | -3.01% | |
| 7.58 | 7.86 | 7.57 | 7.64 | +1.87% | |
| 7.74 | 7.80 | 7.45 | 7.50 | -3.35% | |
| 7.91 | 7.98 | 7.76 | 7.76 | -2.27% | |
| 7.72 | 7.95 | 7.67 | 7.94 | +2.98% | |
| 7.81 | 7.89 | 7.69 | 7.71 | -1.28% | |
| 7.60 | 7.82 | 7.59 | 7.81 | +2.63% | |
| 7.57 | 7.64 | 7.47 | 7.61 | +0.53% | |
| 7.42 | 7.61 | 7.41 | 7.57 | +2.44% | |
| 7.46 | 7.46 | 7.24 | 7.39 | -0.94% | |
| 7.67 | 7.67 | 7.43 | 7.46 | -2.86% | |
| 7.73 | 7.81 | 7.57 | 7.68 | -0.65% | |
| 7.87 | 7.90 | 7.70 | 7.73 | -0.90% | |
| 7.64 | 7.84 | 7.63 | 7.80 | +1.96% | |
| 7.82 | 7.86 | 7.57 | 7.65 | -3.04% | |
| 8.15 | 8.16 | 7.79 | 7.89 | -2.59% | |
| 7.91 | 8.10 | 7.86 | 8.10 | +2.14% | |
| 7.66 | 7.95 | 7.62 | 7.93 | +3.39% | |
| 7.76 | 7.83 | 7.59 | 7.67 | -0.39% | |
| 8.01 | 8.04 | 7.67 | 7.70 | -12.99% | |
| 8.00 | 8.89 | 7.80 | 8.85 | +20.24% | |
| 7.35 | 7.51 | 7.31 | 7.36 | +0.27% | |
| 7.27 | 7.46 | 7.18 | 7.34 | +0.96% | |
| 7.48 | 7.55 | 7.23 | 7.27 | -3.45% | |
| 7.60 | 7.64 | 7.46 | 7.53 | -0.53% | |
| 7.46 | 7.63 | 7.43 | 7.57 | +1.88% | |
| 7.64 | 7.66 | 7.39 | 7.43 | -3.13% | |
| 7.72 | 7.77 | 7.41 | 7.67 | +5.50% | |
| 7.05 | 7.49 | 7.03 | 7.27 | +3.12% | |
| 6.95 | 7.10 | 6.86 | 7.05 | +0.86% | |
| 6.95 | 7.02 | 6.86 | 6.99 | +1.16% | |
| 6.83 | 6.93 | 6.81 | 6.91 | +1.77% | |
| 6.96 | 7.03 | 6.77 | 6.79 | -1.88% | |
| 6.85 | 6.98 | 6.81 | 6.92 | +0.44% | |
| 6.76 | 6.98 | 6.74 | 6.89 | +3.30% | |
| 6.56 | 6.75 | 6.56 | 6.67 | +1.83% | |
| 6.52 | 6.59 | 6.49 | 6.55 | +0.61% | |
| 6.48 | 6.58 | 6.48 | 6.51 | +0.77% | |
| 6.36 | 6.47 | 6.36 | 6.46 | +0.94% | |
| 6.48 | 6.49 | 6.35 | 6.40 | -1.39% | |
| 6.52 | 6.57 | 6.30 | 6.49 | -0.76% | |
| 6.66 | 6.66 | 6.49 | 6.54 | +2.03% | |
| 6.42 | 6.49 | 6.37 | 6.41 | +0.16% | |
| 6.30 | 6.41 | 6.25 | 6.40 | +1.43% | |
| 6.28 | 6.37 | 6.21 | 6.31 | -0.94% | |
| 6.37 | 6.55 | 6.34 | 6.37 | 0.00% | |
| 6.30 | 6.40 | 6.23 | 6.37 | +2.08% | |
| 6.33 | 6.36 | 6.23 | 6.24 | -1.27% | |
| 6.62 | 6.68 | 6.27 | 6.32 | -5.53% | |
| 6.59 | 6.74 | 6.59 | 6.69 | +0.60% | |
| 6.43 | 6.66 | 6.43 | 6.65 | +3.10% | |
| 6.48 | 6.48 | 6.39 | 6.45 | -1.23% | |
| 6.45 | 6.63 | 6.43 | 6.53 | +2.03% | |
| 6.43 | 6.48 | 6.32 | 6.40 | -0.93% | |
| 6.38 | 6.48 | 6.33 | 6.46 | +0.78% | |
| 6.52 | 6.58 | 6.37 | 6.41 | -2.58% | |
| 6.50 | 6.62 | 6.41 | 6.58 | +2.02% | |
| 6.33 | 6.51 | 6.30 | 6.45 | +1.90% | |
| 6.36 | 6.47 | 6.21 | 6.33 | 0.00% | |
| 6.56 | 6.63 | 6.32 | 6.33 | -4.67% | |
| 6.67 | 6.71 | 6.51 | 6.64 | -1.34% | |
| 6.89 | 6.98 | 6.71 | 6.73 | -2.60% | |
| 6.80 | 6.97 | 6.74 | 6.91 | -0.29% | |
| 7.00 | 7.03 | 6.86 | 6.93 | -0.29% | |
| 7.16 | 7.24 | 6.81 | 6.95 | -5.18% | |
| 7.26 | 7.42 | 7.20 | 7.33 | +0.83% | |
| 7.03 | 7.28 | 6.96 | 7.27 | +1.82% | |
| 7.17 | 7.30 | 7.08 | 7.14 | -1.38% | |
| 6.83 | 7.28 | 6.82 | 7.24 | +4.02% | |
| 6.98 | 7.14 | 6.74 | 6.96 | -6.07% | |
| 7.99 | 8.09 | 7.33 | 7.41 | +3.78% | |
| 7.09 | 7.16 | 6.96 | 7.14 | +0.71% | |
| 7.15 | 7.23 | 6.92 | 7.09 | -0.84% | |
| 7.19 | 7.27 | 7.13 | 7.15 | -0.56% | |
| 7.13 | 7.20 | 6.94 | 7.19 | +0.84% | |
| 7.04 | 7.21 | 6.91 | 7.13 | +1.28% | |
| 7.03 | 7.19 | 7.02 | 7.04 | +0.14% | |
| 6.92 | 7.21 | 6.91 | 7.03 | +1.59% | |
| 7.01 | 7.05 | 6.82 | 6.92 | -0.14% | |
| 7.01 | 7.03 | 6.76 | 6.93 | -0.29% | |
| 6.86 | 7.12 | 6.86 | 6.95 | +2.06% | |
| 6.79 | 6.83 | 6.62 | 6.81 | -0.29% | |
| 6.55 | 6.87 | 6.46 | 6.83 | +4.43% | |
| 6.93 | 7.03 | 6.50 | 6.54 | -5.63% | |
| 7.13 | 7.14 | 6.88 | 6.93 | -2.53% | |
| 7.16 | 7.33 | 7.01 | 7.11 | -0.97% | |
| 7.17 | 7.28 | 7.07 | 7.18 | +1.56% | |
| 7.08 | 7.21 | 7.00 | 7.07 | 0.00% | |
| 7.08 | 7.09 | 6.99 | 7.07 | -0.42% | |
| 7.12 | 7.18 | 7.01 | 7.10 | 0.00% | |
| 7.25 | 7.26 | 7.00 | 7.10 | -2.87% | |
| 7.34 | 7.37 | 7.23 | 7.31 | -0.41% | |
| 7.34 | 7.36 | 7.26 | 7.34 | -0.41% | |
| 7.21 | 7.46 | 7.17 | 7.37 | +2.22% | |
| 7.21 | 7.28 | 7.10 | 7.21 | +0.42% | |
| 7.19 | 7.34 | 7.02 | 7.18 | -0.97% | |
| 7.40 | 7.46 | 7.18 | 7.25 | -2.55% | |
| 7.26 | 7.48 | 7.18 | 7.44 | +2.62% | |
| 7.22 | 7.33 | 7.16 | 7.25 | 0.00% | |
| 7.50 | 7.52 | 7.09 | 7.25 | -2.82% | |
| 7.35 | 7.47 | 7.30 | 7.46 | +0.81% | |
| 7.35 | 7.45 | 7.28 | 7.40 | +0.27% | |
| 7.32 | 7.49 | 7.26 | 7.38 | +1.10% | |
| 7.30 | 7.36 | 7.19 | 7.30 | +0.27% | |
| 7.08 | 7.29 | 7.04 | 7.28 | +3.26% | |
| 6.93 | 7.10 | 6.91 | 7.05 | +1.29% | |
| 7.02 | 7.03 | 6.77 | 6.96 | -1.14% | |
| 7.13 | 7.19 | 7.00 | 7.04 | -1.26% | |
| 7.06 | 7.17 | 7.06 | 7.13 | +0.14% | |
| 7.13 | 7.21 | 7.06 | 7.12 | -0.14% | |
| 7.10 | 7.15 | 7.03 | 7.13 | +0.56% | |
| 7.06 | 7.13 | 7.00 | 7.09 | +0.42% | |
| 7.05 | 7.08 | 6.97 | 7.06 | +0.14% | |
| 7.05 | 7.15 | 6.98 | 7.05 | 0.00% | |
| 6.89 | 7.08 | 6.81 | 7.05 | +1.59% | |
| 6.86 | 7.03 | 6.78 | 6.94 | +0.43% | |
| 6.79 | 6.94 | 6.76 | 6.91 | +0.44% | |
| 6.94 | 6.95 | 6.75 | 6.88 | -0.58% | |
| 6.93 | 7.03 | 6.89 | 6.92 | +0.14% | |
| 6.83 | 7.05 | 6.76 | 6.91 | +2.22% | |
| 6.74 | 6.85 | 6.71 | 6.76 | +0.15% | |
| 6.47 | 6.76 | 6.42 | 6.75 | +4.17% | |
| 6.50 | 6.57 | 6.31 | 6.48 | +1.09% | |
| 6.64 | 6.64 | 6.34 | 6.41 | -1.08% | |
| 6.47 | 6.49 | 6.35 | 6.48 | +0.31% | |
| 6.40 | 6.48 | 6.30 | 6.46 | +0.94% | |
| 6.29 | 6.43 | 6.26 | 6.40 | +1.59% | |
| 6.43 | 6.43 | 6.30 | 6.30 | -1.72% | |
| 6.48 | 6.52 | 6.36 | 6.41 | -1.38% | |
| 6.60 | 6.64 | 6.50 | 6.50 | -0.91% | |
| 6.56 | 6.63 | 6.44 | 6.56 | -1.06% | |
| 6.51 | 6.66 | 6.47 | 6.63 | +2.16% | |
| 6.51 | 6.67 | 6.47 | 6.49 | +0.78% | |
| 6.17 | 6.51 | 6.09 | 6.44 | +4.21% | |
| 6.25 | 6.36 | 6.12 | 6.18 | 0.00% | |
| 6.25 | 6.28 | 6.05 | 6.18 | -0.32% | |
| 6.13 | 6.25 | 6.02 | 6.20 | -0.80% | |
| 6.36 | 6.44 | 6.21 | 6.25 | -2.34% | |
| 6.28 | 6.42 | 6.16 | 6.40 | +1.43% | |
| 6.50 | 6.60 | 6.30 | 6.31 | -2.02% | |
| 6.40 | 6.49 | 6.32 | 6.44 | -0.46% | |
| 6.46 | 6.50 | 6.33 | 6.47 | +0.62% | |
| 6.30 | 6.45 | 5.98 | 6.43 | +2.23% | |
| 6.37 | 6.37 | 5.87 | 6.29 | +0.64% | |
| 5.34 | 6.36 | 5.10 | 6.25 | +29.94% | |
| 4.98 | 5.06 | 4.79 | 4.81 | -3.41% | |
| 4.91 | 5.06 | 4.88 | 4.98 | +1.22% | |
| 4.90 | 4.97 | 4.77 | 4.92 | +0.41% | |
| 4.90 | 4.98 | 4.84 | 4.90 | -0.20% | |
| 4.94 | 5.04 | 4.89 | 4.91 | -1.41% | |
| 5.07 | 5.19 | 4.96 | 4.98 | -2.35% | |
| 5.15 | 5.15 | 5.01 | 5.10 | -0.20% | |
| 5.23 | 5.25 | 5.09 | 5.11 | -1.73% | |
| 5.21 | 5.22 | 5.15 | 5.20 | +1.17% | |
| 5.11 | 5.16 | 5.05 | 5.14 | +0.59% | |
| 5.14 | 5.25 | 5.08 | 5.11 | -1.73% | |
| 5.15 | 5.25 | 5.11 | 5.20 | +0.78% | |
| 5.10 | 5.24 | 5.05 | 5.16 | +2.38% | |
| 5.01 | 5.11 | 4.97 | 5.04 | 0.00% | |
| 5.22 | 5.30 | 5.02 | 5.04 | -2.89% | |
| 5.09 | 5.22 | 5.07 | 5.19 | +1.96% | |
| 5.04 | 5.16 | 5.02 | 5.09 | -0.39% | |
| 5.12 | 5.13 | 5.01 | 5.11 | +1.19% | |
| 5.36 | 5.40 | 5.04 | 5.05 | -5.78% | |
| 5.64 | 5.64 | 5.36 | 5.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LFST chart for longer ranges.