LFST
LIFESTANCE HLTH (LFST)
NASDAQ
$14.48-$0.09 (-0.58%)
Price as of Nov 11, 2026 7:30 PM EST
  • $5.5B
    Market Cap
  • 125.04%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +17.23%
    Low Price$11.74
    High Price$14.60
  • 3 Months
    +22.35%
    Low Price$11.74
    High Price$14.60
  • 1 Year
    +125.04%
    Low Price$6.18
    High Price$14.60
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
14.42
14.88
14.29
14.56
-0.27%
24,089,367
11/09/2026
13.76
14.92
13.20
14.60
+6.03%
29,534,931
11/06/2026
13.42
14.07
13.27
13.77
+2.53%
4,925,314
11/05/2026
14.75
15.66
13.39
13.43
-5.49%
11,052,936
11/05/2026
$0.06 Earnings
11/04/2026
13.69
14.31
13.35
14.21
+6.28%
4,044,997
11/03/2026
13.29
13.69
13.28
13.37
+0.83%
3,030,640
11/02/2026
13.50
13.60
13.18
13.26
-1.04%
3,370,409
10/30/2026
13.64
13.76
13.27
13.40
-1.72%
2,298,686
10/29/2026
13.46
13.65
13.32
13.64
+1.83%
2,470,381
10/28/2026
13.05
13.63
13.05
13.39
+2.21%
4,274,679
10/27/2026
13.12
13.25
12.94
13.10
+0.31%
3,164,963
10/26/2026
12.93
13.20
12.82
13.06
+1.01%
3,524,588
10/23/2026
12.55
12.95
12.42
12.93
+2.95%
2,983,052
10/22/2026
12.30
12.63
12.17
12.56
+1.87%
4,163,096
10/21/2026
12.13
12.40
12.01
12.33
+0.90%
3,554,082
10/20/2026
11.94
12.32
11.81
12.22
+3.82%
1,960,716
10/19/2026
11.74
11.92
11.69
11.77
+0.26%
3,652,669
10/16/2026
12.45
12.49
11.68
11.74
-5.09%
2,824,866
10/15/2026
12.53
12.62
12.32
12.37
-1.20%
3,535,910
10/14/2026
12.20
12.53
12.16
12.52
+1.62%
3,444,658
10/13/2026
12.51
12.68
12.29
12.32
-1.28%
1,860,459
10/12/2026
12.45
12.54
12.38
12.48
+0.48%
2,192,902
10/09/2026
12.04
12.46
12.03
12.42
+2.99%
1,799,526
10/08/2026
12.02
12.16
11.86
12.06
-0.41%
2,356,699
10/07/2026
11.99
12.30
11.96
12.11
-0.08%
3,652,959
10/06/2026
12.20
12.32
11.92
12.12
-0.82%
2,495,969
10/05/2026
11.86
12.24
11.83
12.22
+3.30%
3,232,274
10/02/2026
11.91
12.08
11.47
11.83
-0.67%
3,771,917
10/01/2026
12.04
12.25
11.84
11.91
-1.00%
3,708,770
09/30/2026
11.85
12.17
11.85
12.03
+1.18%
3,292,409
09/29/2026
11.85
11.90
11.60
11.89
+0.42%
3,451,817
09/28/2026
11.77
11.99
11.70
11.84
0.00%
3,043,438
09/25/2026
11.77
12.05
11.76
11.84
+0.34%
7,827,714
09/24/2026
12.13
12.17
11.78
11.80
-2.32%
4,255,834
09/23/2026
12.50
12.51
11.75
12.08
-3.75%
7,615,248
09/22/2026
12.69
12.91
12.52
12.55
-0.95%
4,044,574
09/21/2026
12.56
12.72
12.40
12.67
+0.80%
3,312,896
09/18/2026
12.51
12.62
12.33
12.57
-0.32%
17,910,867
09/17/2026
12.82
13.11
12.59
12.61
-1.41%
7,351,330
09/16/2026
13.01
13.36
12.76
12.79
-2.07%
5,250,068
09/15/2026
13.32
13.34
12.71
13.06
-2.39%
6,433,257
09/14/2026
13.05
13.56
13.05
13.38
+3.16%
5,241,266
09/11/2026
13.05
14.15
12.94
12.97
-0.23%
7,205,616
09/10/2026
12.60
13.27
12.60
13.00
+3.01%
5,941,493
09/09/2026
12.61
12.83
12.38
12.62
-1.41%
12,517,819
09/08/2026
12.61
12.91
12.49
12.80
+0.55%
3,072,999
09/04/2026
12.85
12.98
12.54
12.73
-0.78%
2,043,808
09/03/2026
12.88
13.09
12.76
12.83
-0.47%
4,197,478
09/02/2026
12.74
13.15
12.74
12.89
+2.30%
3,921,928
09/01/2026
12.27
12.76
12.27
12.60
+1.94%
3,465,906
08/31/2026
12.23
12.41
12.04
12.36
+0.41%
3,447,047
08/28/2026
12.31
12.59
12.24
12.31
+0.08%
4,045,646
08/27/2026
12.19
12.49
12.10
12.30
+1.23%
2,960,734
08/26/2026
12.21
12.48
12.01
12.15
-1.06%
4,432,493
08/25/2026
12.19
12.30
11.92
12.28
+0.99%
3,623,953
08/24/2026
12.37
12.66
12.11
12.16
-2.49%
2,722,656
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