LFST
LIFESTANCE HLTH (LFST)
NASDAQ
$9.45+$0.25 (+2.67%)
Price as of Jun 23, 2026 6:10 PM EDT
  • $3.5B
    Market Cap
  • 85.58%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +24.56%
    Low Price$7.34
    High Price$9.21
  • 3 Months
    +43.83%
    Low Price$6.24
    High Price$9.21
  • 1 Year
    +85.58%
    Low Price$3.79
    High Price$9.21
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
6.37
6.55
6.34
6.37
0.00%
2,041,775
03/31/2026
6.30
6.40
6.23
6.37
+2.08%
1,892,974
03/30/2026
6.33
6.36
6.23
6.24
-1.27%
1,268,735
03/27/2026
6.62
6.68
6.27
6.32
-5.53%
1,712,592
03/26/2026
6.59
6.74
6.59
6.69
+0.60%
1,972,181
03/25/2026
6.43
6.66
6.43
6.65
+3.10%
1,893,715
03/24/2026
6.48
6.48
6.39
6.45
-1.23%
2,271,898
03/23/2026
6.45
6.63
6.43
6.53
+2.03%
1,717,920
03/20/2026
6.43
6.48
6.32
6.40
-0.93%
1,990,853
03/19/2026
6.38
6.48
6.33
6.46
+0.78%
1,911,529
03/18/2026
6.52
6.58
6.37
6.41
-2.58%
1,556,044
03/17/2026
6.50
6.62
6.41
6.58
+2.02%
1,949,021
03/16/2026
6.33
6.51
6.30
6.45
+1.90%
4,528,081
03/13/2026
6.36
6.47
6.21
6.33
0.00%
2,293,062
03/12/2026
6.56
6.63
6.32
6.33
-4.67%
1,495,873
03/11/2026
6.67
6.71
6.51
6.64
-1.34%
1,712,666
03/10/2026
6.89
6.98
6.71
6.73
-2.60%
3,054,897
03/09/2026
6.80
6.97
6.74
6.91
-0.29%
2,054,749
03/06/2026
7.00
7.03
6.86
6.93
-0.29%
2,955,097
03/05/2026
7.16
7.24
6.81
6.95
-5.18%
3,360,998
03/04/2026
7.26
7.42
7.20
7.33
+0.83%
4,040,777
03/03/2026
7.03
7.28
6.96
7.27
+1.82%
2,376,262
03/02/2026
7.17
7.30
7.08
7.14
-1.38%
5,046,371
02/27/2026
6.83
7.28
6.82
7.24
+4.02%
4,301,451
02/26/2026
6.98
7.14
6.74
6.96
-6.07%
10,746,742
02/25/2026
7.99
8.09
7.33
7.41
+3.78%
6,149,995
02/25/2026
$0.03 Earnings
02/24/2026
7.09
7.16
6.96
7.14
+0.71%
2,530,506
02/23/2026
7.15
7.23
6.92
7.09
-0.84%
1,424,544
02/20/2026
7.19
7.27
7.13
7.15
-0.56%
883,970
02/19/2026
7.13
7.20
6.94
7.19
+0.84%
1,392,317
02/18/2026
7.04
7.21
6.91
7.13
+1.28%
2,504,888
02/17/2026
7.03
7.19
7.02
7.04
+0.14%
1,437,618
02/13/2026
6.92
7.21
6.91
7.03
+1.59%
2,066,599
02/12/2026
7.01
7.05
6.82
6.92
-0.14%
2,096,338
02/11/2026
7.01
7.03
6.76
6.93
-0.29%
1,308,670
02/10/2026
6.86
7.12
6.86
6.95
+2.06%
1,806,446
02/09/2026
6.79
6.83
6.62
6.81
-0.29%
1,496,279
02/06/2026
6.55
6.87
6.46
6.83
+4.43%
2,629,431
02/05/2026
6.93
7.03
6.50
6.54
-5.63%
2,133,847
02/04/2026
7.13
7.14
6.88
6.93
-2.53%
1,606,642
02/03/2026
7.16
7.33
7.01
7.11
-0.97%
1,697,600
02/02/2026
7.17
7.28
7.07
7.18
+1.56%
1,454,105
01/30/2026
7.08
7.21
7.00
7.07
0.00%
1,554,500