LFST
LIFESTANCE HLTH (LFST)
NASDAQ
$12.65+$0.17 (+1.40%)
Price as of Aug 21, 2026 7:53 PM EDT
  • $4.8B
    Market Cap
  • 124.68%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +8.91%
    Low Price$10.26
    High Price$12.83
  • 3 Months
    +67.16%
    Low Price$7.34
    High Price$12.83
  • 1 Year
    +124.68%
    Low Price$4.81
    High Price$12.83
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
12.65
12.72
12.41
12.47
-1.42%
2,616,853
08/20/2026
12.70
12.97
12.61
12.65
-1.40%
2,312,712
08/19/2026
12.70
12.85
12.43
12.83
+3.80%
2,637,648
08/18/2026
12.64
12.75
12.33
12.36
-1.51%
3,517,040
08/17/2026
12.41
12.67
12.23
12.55
+1.05%
3,451,349
08/14/2026
12.28
12.76
12.22
12.42
+1.64%
5,186,704
08/13/2026
12.11
12.40
12.02
12.22
-0.08%
5,043,127
08/12/2026
11.56
12.25
11.43
12.23
+6.35%
6,377,409
08/11/2026
11.79
11.93
11.36
11.50
-3.36%
6,454,667
08/10/2026
10.85
12.43
10.85
11.90
+9.78%
10,561,375
08/07/2026
10.90
10.98
10.52
10.84
+1.69%
3,793,298
08/06/2026
10.99
10.99
10.08
10.66
+2.80%
9,143,149
08/06/2026
$0.06 Earnings
08/05/2026
10.36
10.57
10.08
10.37
+1.07%
4,363,427
08/04/2026
10.54
10.60
10.21
10.26
-2.66%
3,584,908
08/03/2026
10.63
10.80
10.47
10.54
+0.57%
3,422,858
07/31/2026
10.70
10.85
10.47
10.48
-2.42%
2,520,110
07/30/2026
10.86
10.86
10.59
10.74
-1.10%
1,903,069
07/29/2026
11.22
11.33
10.84
10.86
-3.38%
2,829,744
07/28/2026
10.98
11.25
10.69
11.24
+3.31%
2,114,691
07/27/2026
10.86
11.10
10.85
10.88
-0.18%
1,910,594
07/24/2026
11.16
11.29
10.87
10.90
+0.83%
1,842,057
07/23/2026
10.88
11.02
10.74
10.81
-1.82%
1,800,419
07/22/2026
11.41
11.49
10.95
11.01
-3.84%
2,175,941
07/21/2026
11.37
11.64
11.31
11.45
+0.97%
2,793,329
07/20/2026
11.56
11.76
11.33
11.34
-2.07%
2,249,071
07/17/2026
11.14
11.68
11.14
11.58
+2.57%
4,267,251
07/16/2026
11.28
11.48
11.09
11.29
+2.92%
6,770,866
07/15/2026
10.76
11.10
10.58
10.97
+1.67%
2,988,792
07/14/2026
10.79
10.83
10.60
10.79
-0.83%
3,008,474
07/13/2026
10.76
10.93
10.73
10.88
+1.63%
2,410,862
07/10/2026
10.75
10.88
10.59
10.71
-0.88%
2,908,901
07/09/2026
10.48
10.86
10.46
10.80
+2.96%
2,650,059
07/08/2026
10.75
10.81
10.40
10.49
-3.76%
4,490,019
07/07/2026
10.99
11.11
10.79
10.90
-0.82%
2,921,928
07/06/2026
11.27
11.51
10.97
10.99
-2.48%
4,407,199
07/02/2026
11.58
11.62
11.20
11.27
-1.40%
5,079,780
07/01/2026
10.71
11.48
10.71
11.43
+6.72%
4,949,808
06/30/2026
10.33
10.89
10.32
10.71
+3.58%
3,825,188
06/29/2026
10.28
10.63
10.14
10.34
+0.58%
4,778,721
06/26/2026
9.86
10.30
9.80
10.28
+4.05%
14,419,399
06/25/2026
9.61
10.00
9.57
9.88
+2.38%
3,359,226
06/24/2026
9.56
9.86
9.50
9.65
+2.22%
3,438,289
06/23/2026
9.13
9.54
9.12
9.44
+2.55%
2,933,506
06/22/2026
8.98
9.29
8.97
9.21
+2.51%
4,841,228
06/18/2026
8.63
9.11
8.61
8.98
+4.30%
6,914,939
06/17/2026
8.59
8.82
8.53
8.61
-0.12%
2,688,870
06/16/2026
8.57
8.73
8.56
8.62
+0.35%
2,274,504
06/15/2026
8.51
8.61
8.36
8.59
+1.06%
2,225,996
06/12/2026
8.60
8.62
8.41
8.50
-1.28%
2,788,323
06/11/2026
7.88
8.61
7.83
8.61
+9.54%
6,073,108
06/10/2026
7.65
7.89
7.65
7.86
+2.61%
2,129,865
06/09/2026
7.42
7.66
7.41
7.66
+4.36%
1,936,548
06/08/2026
7.41
7.49
7.29
7.34
-0.94%
2,109,579
06/05/2026
7.56
7.64
7.36
7.41
-3.01%
1,924,025
06/04/2026
7.58
7.86
7.57
7.64
+1.87%
1,652,129
06/03/2026
7.74
7.80
7.45
7.50
-3.35%
1,961,709
06/02/2026
7.91
7.98
7.76
7.76
-2.27%
2,153,081
06/01/2026
7.72
7.95
7.67
7.94
+2.98%
2,221,721
05/29/2026
7.81
7.89
7.69
7.71
-1.28%
2,588,901
05/28/2026
7.60
7.82
7.59
7.81
+2.63%
2,219,161
05/27/2026
7.57
7.64
7.47
7.61
+0.53%
3,068,583
05/26/2026
7.42
7.61
7.41
7.57
+2.44%
2,923,582
05/22/2026
7.46
7.46
7.24
7.39
-0.94%
3,233,866
05/21/2026
7.67
7.67
7.43
7.46
-2.86%
2,055,132
05/20/2026
7.73
7.81
7.57
7.68
-0.65%
3,421,594
05/19/2026
7.87
7.90
7.70
7.73
-0.90%
3,430,552
05/18/2026
7.64
7.84
7.63
7.80
+1.96%
3,603,888
05/15/2026
7.82
7.86
7.57
7.65
-3.04%
4,057,784
05/14/2026
8.15
8.16
7.79
7.89
-2.59%
5,260,996
05/13/2026
7.91
8.10
7.86
8.10
+2.14%
5,916,430
05/12/2026
7.66
7.95
7.62
7.93
+3.39%
8,688,134
05/11/2026
7.76
7.83
7.59
7.67
-0.39%
12,999,189
05/08/2026
8.01
8.04
7.67
7.70
-12.99%
24,976,010
05/07/2026
8.00
8.89
7.80
8.85
+20.24%
13,799,881
05/07/2026
$0.04 Earnings
05/06/2026
7.35
7.51
7.31
7.36
+0.27%
3,739,131
05/05/2026
7.27
7.46
7.18
7.34
+0.96%
3,308,516
05/04/2026
7.48
7.55
7.23
7.27
-3.45%
3,373,295
05/01/2026
7.60
7.64
7.46
7.53
-0.53%
3,562,500
04/30/2026
7.46
7.63
7.43
7.57
+1.88%
37,598,279
04/29/2026
7.64
7.66
7.39
7.43
-3.13%
5,277,404
04/28/2026
7.72
7.77
7.41
7.67
+5.50%
7,783,987
04/27/2026
7.05
7.49
7.03
7.27
+3.12%
3,962,038
04/24/2026
6.95
7.10
6.86
7.05
+0.86%
2,693,248
04/23/2026
6.95
7.02
6.86
6.99
+1.16%
1,220,515
04/22/2026
6.83
6.93
6.81
6.91
+1.77%
1,292,202
04/21/2026
6.96
7.03
6.77
6.79
-1.88%
1,160,960
04/20/2026
6.85
6.98
6.81
6.92
+0.44%
1,551,124
04/17/2026
6.76
6.98
6.74
6.89
+3.30%
1,857,832
04/16/2026
6.56
6.75
6.56
6.67
+1.83%
1,358,990
04/15/2026
6.52
6.59
6.49
6.55
+0.61%
1,145,308
04/14/2026
6.48
6.58
6.48
6.51
+0.77%
1,323,975
04/13/2026
6.36
6.47
6.36
6.46
+0.94%
876,838
04/10/2026
6.48
6.49
6.35
6.40
-1.39%
1,057,316
04/09/2026
6.52
6.57
6.30
6.49
-0.76%
1,779,452
04/08/2026
6.66
6.66
6.49
6.54
+2.03%
1,933,961
04/07/2026
6.42
6.49
6.37
6.41
+0.16%
1,968,478
04/06/2026
6.30
6.41
6.25
6.40
+1.43%
1,984,722
04/02/2026
6.28
6.37
6.21
6.31
-0.94%
1,473,565