LifeStance Health Group, Inc. (LFST) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +15.1%
- 3M
- +40.1%
- YTD
- +29.0%
- 1Y
- +82.2%
- 3Y
- -0.9%
- 5Y
- -19.3%
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
- +4.0%
LFST Stock Price Trajectory (2021–2026)
As of June 22, 2026, LifeStance Health Group, Inc. (LFST) trades at $8.98, representing a +82.2% return over the past year. The stock has delivered a -65.7% total return over five years (-19.3% 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 -69.9%, currently trading 35% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ACHC (+15.6% 1Y), UHS (-17.6% 1Y), and SGRY (-26.7% 1Y), LFST has outperformed the peer group average. Compare LFST vs ACHC →
LFST Historical Price Data · from 2021
Rows 1–50 of 1,263| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 8.63 | 9.11 | 8.61 | 8.98 | 6.69M | +4.30% |
| 2026-06-17 | 8.59 | 8.81 | 8.53 | 8.61 | 2.66M | -0.12% |
| 2026-06-16 | 8.56 | 8.73 | 8.55 | 8.62 | 2.19M | +0.35% |
| 2026-06-15 | 8.51 | 8.61 | 8.36 | 8.59 | 2.17M | +1.06% |
| 2026-06-12 | 8.60 | 8.62 | 8.41 | 8.50 | 2.68M | -1.28% |
| 2026-06-11 | 7.88 | 8.61 | 7.83 | 8.61 | 6.03M | +9.54% |
| 2026-06-10 | 7.66 | 7.89 | 7.65 | 7.86 | 2.05M | +2.61% |
| 2026-06-09 | 7.42 | 7.66 | 7.41 | 7.66 | 1.73M | +4.36% |
| 2026-06-08 | 7.41 | 7.49 | 7.29 | 7.34 | 1.96M | -0.94% |
| 2026-06-05 | 7.60 | 7.63 | 7.36 | 7.41 | 1.78M | -3.01% |
| 2026-06-04 | 7.57 | 7.86 | 7.57 | 7.64 | 1.58M | +1.87% |
| 2026-06-03 | 7.80 | 7.80 | 7.45 | 7.50 | 1.89M | -3.35% |
| 2026-06-02 | 7.91 | 7.98 | 7.75 | 7.76 | 1.83M | -2.27% |
| 2026-06-01 | 7.72 | 7.95 | 7.68 | 7.94 | 2.14M | +2.98% |
| 2026-05-29 | 7.85 | 7.89 | 7.70 | 7.71 | 2.08M | -1.28% |
| 2026-05-28 | 7.60 | 7.81 | 7.60 | 7.81 | 2.17M | +2.63% |
| 2026-05-27 | 7.61 | 7.63 | 7.47 | 7.61 | 2.89M | +0.53% |
| 2026-05-26 | 7.42 | 7.61 | 7.41 | 7.57 | 2.26M | +2.44% |
| 2026-05-22 | 7.46 | 7.46 | 7.39 | 7.39 | 2.89M | -0.94% |
| 2026-05-21 | 7.65 | 7.65 | 7.43 | 7.46 | 2.00M | -2.86% |
| 2026-05-20 | 7.73 | 7.80 | 7.58 | 7.68 | 3.26M | -0.65% |
| 2026-05-19 | 7.89 | 7.90 | 7.70 | 7.73 | 3.36M | -0.90% |
| 2026-05-18 | 7.64 | 7.83 | 7.63 | 7.80 | 3.51M | +1.96% |
| 2026-05-15 | 7.82 | 7.85 | 7.57 | 7.65 | 3.98M | -3.04% |
| 2026-05-14 | 8.09 | 8.16 | 7.79 | 7.89 | 4.98M | -2.59% |
| 2026-05-13 | 7.87 | 8.10 | 7.86 | 8.10 | 5.84M | +2.14% |
| 2026-05-12 | 7.66 | 7.94 | 7.62 | 7.93 | 8.67M | +3.39% |
| 2026-05-11 | 7.75 | 7.83 | 7.59 | 7.67 | 11.32M | -0.32% |
| 2026-05-08 | 8.01 | 8.04 | 7.67 | 7.70 | 24.93M | -13.05% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +82.2% over the past year, beating its 5-year annualized CAGR of -19.3%. 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 $9.11. Current 1-year return of +82.2% 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.