LifeStance Health Group, Inc. (LFST) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
LFST Historical Performance
Short-Term Returns
LFST Stock Price Trajectory (2021–2026)
As of May 8, 2026, LifeStance Health Group, Inc. (LFST) trades at $8.85, representing a +60.6% return over the past year. The stock has delivered a -59.6% total return over five years (-16.6% 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 -70.3%, currently trading 43% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ACHC (+1.2% 1Y), UHS (-8.6% 1Y), and SGRY (-38.2% 1Y), LFST has outperformed the peer group average. Compare LFST vs ACHC →
LFST Historical Price Data (2025–2026)
Showing 30 of 1,234 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 7.88 | 8.89 | 7.80 | 8.85 | 13.66M | +20.24% |
| 2026-05-06 | 7.35 | 7.51 | 7.31 | 7.36 | 3.71M | +0.11% |
| 2026-05-05 | 7.27 | 7.46 | 7.17 | 7.35 | 3.19M | +1.13% |
| 2026-05-04 | 7.48 | 7.55 | 7.23 | 7.27 | 3.37M | -3.45% |
| 2026-05-01 | 7.60 | 7.63 | 7.46 | 7.53 | 3.04M | -0.53% |
| 2026-04-30 | 7.46 | 7.63 | 7.43 | 7.57 | 9.85M | +1.88% |
| 2026-04-29 | 7.64 | 7.66 | 7.38 | 7.43 | 5.26M | -3.13% |
| 2026-04-28 | 7.76 | 7.77 | 7.41 | 7.67 | 7.74M | +5.50% |
| 2026-04-27 | 7.10 | 7.49 | 7.03 | 7.27 | 3.93M | +3.12% |
| 2026-04-24 | 6.89 | 7.09 | 6.86 | 7.05 | 2.31M | +0.86% |
| 2026-04-23 | 6.92 | 7.01 | 6.86 | 6.99 | 952K | +1.16% |
| 2026-04-22 | 6.82 | 6.93 | 6.82 | 6.91 | 1.27M | +1.77% |
| 2026-04-21 | 6.96 | 7.03 | 6.76 | 6.79 | 1.16M | -1.88% |
| 2026-04-20 | 6.85 | 6.98 | 6.81 | 6.92 | 1.48M | +0.44% |
| 2026-04-17 | 6.76 | 6.98 | 6.74 | 6.89 | 1.80M | +3.30% |
| 2026-04-16 | 6.56 | 6.75 | 6.56 | 6.67 | 1.33M | +1.83% |
| 2026-04-15 | 6.52 | 6.59 | 6.49 | 6.55 | 1.09M | +0.61% |
| 2026-04-14 | 6.50 | 6.58 | 6.48 | 6.51 | 1.28M | +0.77% |
| 2026-04-13 | 6.35 | 6.47 | 6.35 | 6.46 | 809K | +0.94% |
| 2026-04-10 | 6.48 | 6.48 | 6.35 | 6.40 | 1.03M | -1.39% |
| 2026-04-09 | 6.43 | 6.57 | 6.30 | 6.49 | 1.56M | -0.76% |
| 2026-04-08 | 6.66 | 6.66 | 6.49 | 6.54 | 1.83M | +2.03% |
| 2026-04-07 | 6.43 | 6.49 | 6.37 | 6.41 | 1.90M | +0.16% |
| 2026-04-06 | 6.30 | 6.41 | 6.25 | 6.40 | 1.96M | +1.43% |
| 2026-04-02 | 6.25 | 6.37 | 6.21 | 6.31 | 1.46M | -0.94% |
| 2026-04-01 | 6.37 | 6.55 | 6.34 | 6.37 | 1.77M | 0.00% |
| 2026-03-31 | 6.35 | 6.39 | 6.22 | 6.37 | 1.87M | +2.08% |
| 2026-03-30 | 6.33 | 6.36 | 6.23 | 6.24 | 1.23M | -1.27% |
| 2026-03-27 | 6.62 | 6.68 | 6.27 | 6.32 | 1.65M | -5.53% |
| 2026-03-26 | 6.59 | 6.74 | 6.59 | 6.69 | 1.94M | +0.60% |
See LFST's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs LFST Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare LFST vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonLFST — Frequently Asked Questions
Quick answers to the most common questions about buying LFST stock.
How has LFST stock performed recently?
LFST returned +60.6% over the past year, beating its 5-year annualized CAGR of -16.6%. 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 $8.89. Current 1-year return of +60.6% 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.