LifeStance Health Group, Inc.
LFSTNASDAQHealthcare● Active
$7.41
$-0.23(-3.01%)
Market Cap$2.9B
P/E Ratio—
52W High$8.89
52W Low$3.74
LifeStance Health Group, Inc.（LFST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lfst · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$29.81
Jul 7, 2021
-75.1% from here
5-Year Low5Y
$3.74
Aug 1, 2025
+98.1% from low
IPO Priceadj.
$21.90
Jun 10, 2021
-66.2% since IPO
1 Year Ago
$5.88
Jun 9, 2025
+26.0% in 1Y
5 Years Ago
$21.90
Jun 10, 2021
-66.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LFST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $7.56 | $7.64 | $7.36 | $7.41 | $7.41 | 1.9M | -1.98% |
| Jun 4, 2026 | $7.58 | $7.86 | $7.57 | $7.64 | $7.64 | 1.7M | +0.79% |
| Jun 3, 2026 | $7.74 | $7.80 | $7.45 | $7.50 | $7.50 | 2.0M | -3.10% |
| Jun 2, 2026 | $7.91 | $7.98 | $7.76 | $7.76 | $7.76 | 2.2M | -1.90% |
| Jun 1, 2026 | $7.72 | $7.95 | $7.67 | $7.94 | $7.94 | 2.2M | +2.85% |
| May 29, 2026 | $7.81 | $7.89 | $7.69 | $7.71 | $7.71 | 2.6M | -1.28% |
| May 28, 2026 | $7.60 | $7.82 | $7.59 | $7.81 | $7.81 | 2.2M | +2.76% |
| May 27, 2026 | $7.57 | $7.64 | $7.47 | $7.61 | $7.61 | 3.1M | +0.53% |
| May 26, 2026 | $7.42 | $7.61 | $7.41 | $7.57 | $7.57 | 2.9M | +2.02% |
| May 22, 2026 | $7.46 | $7.46 | $7.24 | $7.39 | $7.39 | 3.2M | -0.94% |
| May 21, 2026 | $7.67 | $7.67 | $7.43 | $7.46 | $7.46 | 2.1M | -2.74% |
| May 20, 2026 | $7.73 | $7.81 | $7.57 | $7.68 | $7.68 | 3.4M | -0.65% |
| May 19, 2026 | $7.87 | $7.90 | $7.70 | $7.73 | $7.73 | 3.4M | -1.78% |
| May 18, 2026 | $7.64 | $7.84 | $7.63 | $7.80 | $7.80 | 3.6M | +2.09% |
| May 15, 2026 | $7.82 | $7.86 | $7.57 | $7.65 | $7.65 | 4.1M | -2.17% |
| May 14, 2026 | $8.15 | $8.16 | $7.79 | $7.89 | $7.89 | 5.3M | -3.19% |
| May 13, 2026 | $7.91 | $8.10 | $7.86 | $8.10 | $8.10 | 5.9M | +2.40% |
| May 12, 2026 | $7.66 | $7.95 | $7.62 | $7.93 | $7.93 | 8.7M | +3.52% |
| May 11, 2026 | $7.76 | $7.83 | $7.59 | $7.67 | $7.67 | 13.0M | -1.16% |
| May 8, 2026 | $8.01 | $8.04 | $7.67 | $7.70 | $7.70 | 25.0M | -3.87% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · LFST
Jan 1 → Dec 31 · 6 years2026+5.6%$7.02 → $7.41
+5.6%
2025-4.9%$7.40 → $7.04
-4.9%
2024-4.7%$7.73 → $7.37
-4.7%
2023+57.2%$4.98 → $7.83
+57.2%
2022-49.2%$9.73 → $4.94
-49.2%
2021-52.4%$20.00 → $9.52
-52.4%
Best Year2023 · +57.2%
Worst Year2021 · -52.4%
Positive Years2 / 6
Avg Annual Return-8.1%
6Y Total Return-62.9%
6Y CAGR~-15.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in LFST?
If you invested $1,000 in LFST at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$338
Total Return-66.2%
CAGR~-19.5% / yr
Profit$-662
Based on Jun 10, 2021 · $21.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
LifeStance Health Group, Inc.（LFST）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LFST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LFST 历史股价FMP 日线复权 OHLCV