LifeStance Health Group, Inc. (LFST) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -8.2%
- 3M
- +5.0%
- YTD
- +70.0%
- 1Y
- +121.1%
- 3Y
- +21.7%
- 5Y
- -2.1%
Loading 10-year price history...
LFST Historical Performance
LFST Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -56.5%
- 2022 annual price return
- -50.6%
- 2023 annual price return
- +68.4%
- 2024 annual price return
- -6.7%
- 2025 annual price return
- -6.8%
- 2026 annual price return
- +50.6%
LFST Stock Price Trajectory (2021–2026)
As of October 3, 2026, LifeStance Health Group, Inc. (LFST) trades at $11.83, representing a +121.1% return over the past year. The stock has delivered a -10.2% total return over five years (-2.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $29.81 on July 7, 2021. From this peak, LFST has corrected -60.3%, currently trading 34% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ACHC (+5.4% 1Y), UHS (-14.5% 1Y), and SGRY (-37.2% 1Y), LFST has outperformed the peer group average. Compare LFST vs ACHC →
LFST Historical Price Data · from 2021
Rows 1–50 of 1,335| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 11.87 | 12.08 | 11.47 | 11.83 | 3.75M | -0.67% |
| 2026-10-01 | 12.04 | 12.25 | 11.84 | 11.91 | 3.60M | -1.00% |
| 2026-09-30 | 11.87 | 12.17 | 11.86 | 12.03 | 3.29M | +1.18% |
| 2026-09-29 | 11.85 | 11.90 | 11.60 | 11.89 | 3.45M | +0.42% |
| 2026-09-28 | 11.71 | 11.98 | 11.70 | 11.84 | 3.04M | 0.00% |
| 2026-09-25 | 11.77 | 12.04 | 11.76 | 11.84 | 7.83M | +0.34% |
| 2026-09-24 | 12.13 | 12.17 | 11.78 | 11.80 | 4.26M | -2.32% |
| 2026-09-23 | 12.50 | 12.50 | 11.75 | 12.08 | 7.62M | -3.75% |
| 2026-09-22 | 12.70 | 12.90 | 12.52 | 12.55 | 4.04M | -0.95% |
| 2026-09-21 | 12.60 | 12.71 | 12.46 | 12.67 | 3.21M | +0.80% |
| 2026-09-18 | 12.51 | 12.62 | 12.33 | 12.57 | 17.49M | -0.32% |
| 2026-09-17 | 12.81 | 13.11 | 12.59 | 12.61 | 7.28M | -1.41% |
| 2026-09-16 | 13.01 | 13.36 | 12.76 | 12.79 | 5.25M | -2.07% |
| 2026-09-15 | 13.32 | 13.34 | 12.71 | 13.06 | 6.43M | -2.39% |
| 2026-09-14 | 13.06 | 13.56 | 13.06 | 13.38 | 5.13M | +3.16% |
| 2026-09-11 | 13.06 | 13.28 | 12.94 | 12.97 | 7.05M | -0.23% |
| 2026-09-10 | 12.60 | 13.27 | 12.60 | 13.00 | 5.94M | +3.01% |
| 2026-09-09 | 12.60 | 12.82 | 12.38 | 12.62 | 12.42M | -1.41% |
| 2026-09-08 | 12.59 | 12.90 | 12.48 | 12.80 | 3.07M | +0.55% |
| 2026-09-04 | 12.85 | 12.98 | 12.54 | 12.73 | 2.04M | -0.78% |
| 2026-09-03 | 12.88 | 13.09 | 12.76 | 12.83 | 4.16M | -0.47% |
| 2026-09-02 | 12.79 | 13.15 | 12.74 | 12.89 | 3.79M | +2.30% |
| 2026-09-01 | 12.27 | 12.76 | 12.27 | 12.60 | 3.23M | +1.94% |
| 2026-08-31 | 12.23 | 12.40 | 12.04 | 12.36 | 3.31M | +0.41% |
| 2026-08-28 | 12.47 | 12.59 | 12.23 | 12.31 | 4.00M | +0.08% |
| 2026-08-27 | 12.19 | 12.48 | 12.10 | 12.30 | 2.82M | +1.23% |
| 2026-08-26 | 12.44 | 12.48 | 12.01 | 12.15 | 4.28M | -1.06% |
| 2026-08-25 | 12.19 | 12.29 | 11.92 | 12.28 | 3.63M | +0.99% |
| 2026-08-24 | 12.37 | 12.66 | 12.11 | 12.16 | 2.72M | -2.49% |
| 2026-08-21 | 12.65 | 12.72 | 12.41 | 12.47 | 2.62M | -1.42% |
| 2026-08-20 | 12.70 | 12.97 | 12.61 | 12.65 | 2.31M | -1.40% |
| 2026-08-19 | 12.70 | 12.85 | 12.43 | 12.83 | 2.64M | +3.80% |
| 2026-08-18 | 12.64 | 12.75 | 12.33 | 12.36 | 3.52M | -1.51% |
| 2026-08-17 | 12.41 | 12.67 | 12.23 | 12.55 | 3.45M | +1.05% |
| 2026-08-14 | 12.28 | 12.76 | 12.22 | 12.42 | 5.19M | +1.64% |
| 2026-08-13 | 12.11 | 12.40 | 12.02 | 12.22 | 5.04M | -0.08% |
| 2026-08-12 | 11.56 | 12.25 | 11.43 | 12.23 | 6.28M | +6.35% |
| 2026-08-11 | 11.79 | 11.93 | 11.36 | 11.50 | 6.45M | -3.36% |
| 2026-08-10 | 10.85 | 12.43 | 10.85 | 11.90 | 10.56M | +9.78% |
| 2026-08-07 | 10.90 | 10.98 | 10.52 | 10.84 | 3.79M | +1.69% |
| 2026-08-06 | 10.99 | 10.99 | 10.08 | 10.66 | 9.14M | +2.80% |
| 2026-08-05 | 10.36 | 10.57 | 10.08 | 10.37 | 4.36M | +1.07% |
| 2026-08-04 | 10.54 | 10.60 | 10.21 | 10.26 | 3.58M | -2.66% |
| 2026-08-03 | 10.63 | 10.80 | 10.47 | 10.54 | 3.42M | +0.57% |
| 2026-07-31 | 10.70 | 10.85 | 10.47 | 10.48 | 2.52M | -2.42% |
| 2026-07-30 | 10.86 | 10.86 | 10.59 | 10.74 | 1.90M | -1.10% |
| 2026-07-29 | 11.22 | 11.33 | 10.84 | 10.86 | 2.83M | -3.38% |
| 2026-07-28 | 10.98 | 11.25 | 10.69 | 11.24 | 2.11M | +3.31% |
| 2026-07-27 | 10.86 | 11.10 | 10.85 | 10.88 | 1.91M | -0.18% |
| 2026-07-24 | 11.16 | 11.29 | 10.87 | 10.90 | 1.84M | +0.83% |
LFST Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LFST — Frequently Asked Questions
Quick answers to the most common questions about buying LFST stock.
How has LFST stock performed recently?
LFST returned +121.1% over the past year, beating its 5-year annualized CAGR of -2.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is LFST's all-time high price?
LifeStance Health Group, Inc. reached $29.81 on 2021-07-07. The 52-week high is $13.56. Current 1-year return of +121.1% places the stock closer to historical peaks.
Where can I download LFST historical price data?
This page provides LFST daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.