Stock listing
NASDAQ:LFST LifeStance Health Group, Inc. Stock
Home listing (NASDAQ) of LifeStance Health Group, Inc.
Follow LifeStance Health Group, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:LFST
$13.43 USD -0.78 (-5.5%)
Close on Nov 5, 2026
- Day range
- $13.39 – $15.66 USDNov 5, 2026
- Volume
- 11.03M sharesNov 5, 2026
- Market cap
- $5.11B USDAt the close on Nov 5, 2026 · price × 380.2M shares outstanding
- 52-week range
- $5.10 – $15.66 USDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- $55.73M USDMedian day 3.59M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:LFST · Home | $13.43 USD | -0.78 (-5.5%) | 11,034,799 | $14.75 | $15.66 | $13.39 | $14.21 | Close on Nov 5, 2026 |
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · NASDAQ:LFST · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $13.43 | -0.78 | -5.5% | $14.75 | $15.66 | $13.39 | 11,034,799 | |
| $14.21 | +0.84 | +6.3% | $13.69 | $14.31 | $13.37 | 4,054,743 | |
| $13.37 | +0.11 | +0.8% | $13.29 | $13.69 | $13.28 | 3,023,330 | |
| $13.26 | -0.14 | -1.0% | $13.60 | $13.60 | $13.18 | 3,363,732 | |
| $13.40 | -0.235 | -1.7% | $13.69 | $13.76 | $13.27 | 2,298,631 | |
| $13.64 | +0.245 | +1.8% | $13.46 | $13.65 | $13.32 | 2,470,145 | |
| $13.39 | +0.29 | +2.2% | $13.08 | $13.62 | $13.05 | 4,274,567 | |
| $13.10 | +0.04 | +0.3% | $13.12 | $13.25 | $12.94 | 3,164,960 | |
| $13.06 | +0.13 | +1.0% | $13.00 | $13.19 | $12.82 | 3,524,587 | |
| $12.93 | +0.37 | +2.9% | $12.55 | $12.95 | $12.42 | 2,983,100 | |
| $12.56 | +0.23 | +1.9% | $12.30 | $12.63 | $12.17 | 4,163,000 | |
| $12.33 | +0.11 | +0.9% | $12.13 | $12.40 | $12.01 | 3,554,500 | |
| $12.22 | +0.45 | +3.8% | $11.94 | $12.32 | $11.81 | 1,960,700 | |
| $11.77 | +0.03 | +0.3% | $11.74 | $11.92 | $11.69 | 3,653,100 | |
| $11.74 | -0.63 | -5.1% | $12.45 | $12.49 | $11.68 | 2,824,800 | |
| $12.37 | -0.15 | -1.2% | $12.53 | $12.62 | $12.32 | 3,534,100 | |
| $12.52 | +0.20 | +1.6% | $12.20 | $12.53 | $12.16 | 3,444,500 | |
| $12.32 | -0.16 | -1.3% | $12.51 | $12.68 | $12.29 | 1,858,200 | |
| $12.48 | +0.06 | +0.5% | $12.45 | $12.54 | $12.38 | 2,192,900 | |
| $12.42 | +0.36 | +3.0% | $12.04 | $12.46 | $12.03 | 1,799,500 | |
| $12.06 | -0.05 | -0.4% | $12.02 | $12.16 | $11.86 | 2,356,700 | |
| $12.11 | -0.01 | -0.1% | $11.99 | $12.30 | $11.96 | 3,653,000 | |
| $12.12 | -0.10 | -0.8% | $12.20 | $12.32 | $11.92 | 2,496,300 | |
| $12.22 | +0.39 | +3.3% | $11.86 | $12.24 | $11.83 | 3,232,200 | |
| $11.83 | -0.08 | -0.7% | $11.91 | $12.08 | $11.47 | 3,771,900 | |
| $11.91 | -0.12 | -1.0% | $12.04 | $12.25 | $11.84 | 3,708,900 | |
| $12.03 | +0.14 | +1.2% | $11.85 | $12.17 | $11.85 | 3,291,300 | |
| $11.89 | +0.05 | +0.4% | $11.85 | $11.90 | $11.60 | 3,451,800 | |
| $11.84 | 0.00 | 0.0% | $11.77 | $11.99 | $11.70 | 3,043,400 | |
| $11.84 | +0.04 | +0.3% | $11.77 | $12.05 | $11.76 | 7,827,700 | |
| $11.80 | -0.28 | -2.3% | $12.13 | $12.17 | $11.78 | 4,255,700 | |
| $12.08 | -0.47 | -3.7% | $12.50 | $12.51 | $11.75 | 7,615,300 | |
| $12.55 | -0.12 | -0.9% | $12.69 | $12.91 | $12.52 | 4,044,600 | |
| $12.67 | +0.10 | +0.8% | $12.56 | $12.72 | $12.40 | 3,313,000 | |
| $12.57 | -0.04 | -0.3% | $12.51 | $12.62 | $12.33 | 17,910,800 | |
| $12.61 | -0.18 | -1.4% | $12.82 | $13.11 | $12.59 | 7,350,700 | |
| $12.79 | -0.27 | -2.1% | $13.01 | $13.36 | $12.76 | 5,250,000 | |
| $13.06 | -0.32 | -2.4% | $13.32 | $13.34 | $12.71 | 6,433,200 | |
| $13.38 | +0.41 | +3.2% | $13.05 | $13.56 | $13.05 | 5,241,000 | |
| $12.97 | -0.03 | -0.2% | $13.05 | $13.28 | $12.94 | 7,055,400 | |
| $13.00 | +0.38 | +3.0% | $12.60 | $13.27 | $12.60 | 5,941,400 | |
| $12.62 | -0.18 | -1.4% | $12.61 | $12.83 | $12.38 | 12,517,400 | |
| $12.80 | +0.07 | +0.5% | $12.61 | $12.91 | $12.49 | 3,073,000 | |
| $12.73 | -0.10 | -0.8% | $12.85 | $12.98 | $12.54 | 2,043,800 | |
| $12.83 | -0.06 | -0.5% | $12.88 | $13.09 | $12.76 | 4,197,300 | |
| $12.89 | +0.29 | +2.3% | $12.74 | $13.15 | $12.74 | 3,921,000 | |
| $12.60 | +0.24 | +1.9% | $12.27 | $12.76 | $12.27 | 3,465,800 | |
| $12.36 | +0.05 | +0.4% | $12.23 | $12.41 | $12.04 | 3,446,200 | |
| $12.31 | +0.01 | +0.1% | $12.31 | $12.59 | $12.24 | 4,045,600 | |
| $12.30 | +0.15 | +1.2% | $12.19 | $12.49 | $12.10 | 2,958,700 | |
| $12.15 | -0.13 | -1.1% | $12.21 | $12.48 | $12.01 | 4,430,900 | |
| $12.28 | +0.12 | +1.0% | $12.19 | $12.30 | $11.92 | 3,623,953 | |
| $12.16 | -0.31 | -2.5% | $12.37 | $12.66 | $12.11 | 2,722,682 | |
| $12.47 | -0.18 | -1.4% | $12.65 | $12.72 | $12.41 | 2,616,800 | |
| $12.65 | -0.18 | -1.4% | $12.70 | $12.97 | $12.61 | 2,312,600 | |
| $12.83 | +0.47 | +3.8% | $12.70 | $12.85 | $12.43 | 2,637,600 | |
| $12.36 | -0.19 | -1.5% | $12.64 | $12.75 | $12.33 | 3,517,000 | |
| $12.55 | +0.13 | +1.0% | $12.41 | $12.67 | $12.23 | 3,451,300 | |
| $12.42 | +0.20 | +1.6% | $12.28 | $12.76 | $12.22 | 5,186,600 | |
| $12.22 | -0.01 | -0.1% | $12.11 | $12.40 | $12.02 | 5,042,800 | |
| $12.23 | +0.73 | +6.3% | $11.56 | $12.25 | $11.43 | 6,280,400 | |
| $11.50 | -0.40 | -3.4% | $11.79 | $11.93 | $11.36 | 6,454,300 | |
| $11.90 | +1.06 | +9.8% | $10.85 | $12.43 | $10.85 | 10,564,500 | |
| $10.84 | +0.18 | +1.7% | $10.90 | $10.98 | $10.52 | 3,793,100 | |
| $10.66 | +0.29 | +2.8% | $10.99 | $10.99 | $10.08 | 9,143,100 | |
| $10.37 | +0.11 | +1.1% | $10.36 | $10.57 | $10.08 | 4,363,800 |
- Ticker
- NASDAQ:LFST
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Nov 5, 2026
LifeStance Reports Strong Third Quarter 2026 Financial Results and Raises Full Year Outlook
Latest earnings call · Nov 5, 2026
LifeStance Health Group (NASDAQ:LFST) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Nov 5, 2026
Q3 2026 Earnings Presentation
Earnings · 17 slides
Calls
Replays
LifeStance Health Group (NASDAQ:LFST) Q3 2026 Earnings Call
Thu, Nov 05, 2026 · 8:30 AM ET
Watch TranscriptLifeStance Health Group (NASDAQ:LFST) Q2 2026 Earnings Call
Thu, Aug 06, 2026 · 8:30 AM ET
Watch TranscriptLifeStance Health Group (NASDAQ:LFST) Q1 2026 Earnings Call
Thu, May 07, 2026 · 8:30 AM ET
Watch Transcript
Latest news
LifeStance Reports Strong Third Quarter 2026 Financial Results and Raises Full Year Outlook
Nov 5, 2026
Closed $13.43 (-5.5%) on Nov 5, 2026
Correction: LifeStance Health
Oct 29, 2026
Closed $13.40 (-1.7%) on Oct 30, 2026
LifeStance Patients With Treatment-Resistant Depression See Clinically Meaningful Improvement in Symptoms After Esketamine or TMS Treatment, New Data Shows
Oct 29, 2026
Closed $13.64 (+1.8%) on Oct 29, 2026
LifeStance to Host Third Quarter 2026 Earnings Conference Call on November 5, 2026
Oct 15, 2026
Closed $11.74 (-5.1%) on Oct 16, 2026
LifeStance Reports Strong Second Quarter 2026 Financial Results and Raises Full Year Outlook
Aug 6, 2026
Closed $10.66 (+2.8%) on Aug 6, 2026
LifeStance to Host Second Quarter 2026 Earnings Conference Call on August 6, 2026
Jul 16, 2026
Closed $11.58 (+2.6%) on Jul 17, 2026
LifeStance Reports First Quarter 2026 Results
May 7, 2026
Closed $8.85 (+20.2%) on May 7, 2026
LifeStance to Present at Upcoming Investor Conferences
Apr 29, 2026
Closed $7.57 (+1.9%) on Apr 30, 2026
LifeStance Health Group Set to Join S&P SmallCap 600
Apr 27, 2026
Closed $7.67 (+5.5%) on Apr 28, 2026
LifeStance to Host First Quarter 2026 Earnings Conference Call on May 7, 2026
Apr 16, 2026
Closed $6.67 (+1.8%) on Apr 16, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 17 slides · Nov 5, 2026
Q2 2026 Earnings Presentation
Earnings · 17 slides · Aug 6, 2026
Investor Presentation (August 2026)
Investor deck · 23 slides · August 2026
Q1 2026 Earnings Presentation
Earnings · 17 slides · May 7, 2026
LifeStance Health Group, Inc. on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 13 in the last 12 months · 97 in all · newest Nov 5, 2026 · oldest 2021
- Calls
- 22 calls with a replay · 22 with a transcript · latest Nov 5, 2026
- Decks
- 26 decks · latest Nov 5, 2026
Where LifeStance Health Group, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:LFST · Home listing · This page | NASDAQ | United States | USD |
| BOATS:LFST | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about LifeStance Health Group, Inc.