LifeStance Health Group, Inc. (LFST) stock
LFSTNasdaqServices-Health ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 12/30139% above fair value
$14.08−0.07 (-0.49%)
Close on Nov 13, 2026Market cap $5.38BP/E 74.1Yield –
Price history
LifeStance Health share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$14.08
-0.49% on the day
52-week range
$6.02 – $15.66
-10.1% from the high
Change over 52 weeks
+123.1%
From $6.31 on Nov 13, 2025
Average volume
4.75M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $14.15 | $14.30 | $13.68 | $14.08 | -0.49% | 3,728,915 |
| Nov 12, 2026 | $14.34 | $14.54 | $14.03 | $14.15 | -1.53% | 5,017,664 |
| Nov 11, 2026 | $14.68 | $14.91 | $14.25 | $14.37 | -1.30% | 12,040,430 |
| Nov 10, 2026 | $14.42 | $14.88 | $14.29 | $14.56 | -0.27% | 24,089,370 |
| Nov 9, 2026 | $13.76 | $14.92 | $13.20 | $14.60 | +6.03% | 29,534,960 |
| Nov 6, 2026 | $13.42 | $14.07 | $13.27 | $13.77 | +2.53% | 4,925,314 |
| Nov 5, 2026 | $14.75 | $15.66 | $13.39 | $13.43 | -5.49% | 11,036,330 |
| Nov 4, 2026 | $13.69 | $14.31 | $13.35 | $14.21 | +6.28% | 4,056,294 |
| Nov 3, 2026 | $13.29 | $13.69 | $13.28 | $13.37 | +0.83% | 3,026,498 |
| Nov 2, 2026 | $13.50 | $13.60 | $13.18 | $13.26 | -1.04% | 3,364,838 |
| Oct 30, 2026 | $13.64 | $13.76 | $13.27 | $13.40 | -1.72% | 2,298,686 |
| Oct 29, 2026 | $13.46 | $13.65 | $13.32 | $13.64 | +1.83% | 2,470,381 |
| Oct 28, 2026 | $13.05 | $13.63 | $13.05 | $13.39 | +2.21% | 4,274,679 |
| Oct 27, 2026 | $13.12 | $13.25 | $12.94 | $13.10 | +0.31% | 3,164,963 |
| Oct 26, 2026 | $12.93 | $13.20 | $12.82 | $13.06 | +1.01% | 3,524,588 |
| Oct 23, 2026 | $12.55 | $12.95 | $12.42 | $12.93 | +2.95% | 2,983,052 |
| Oct 22, 2026 | $12.30 | $12.63 | $12.17 | $12.56 | +1.87% | 4,163,096 |
| Oct 21, 2026 | $12.13 | $12.40 | $12.01 | $12.33 | +0.90% | 3,554,501 |
| Oct 20, 2026 | $11.94 | $12.32 | $11.81 | $12.22 | +3.82% | 1,960,716 |
| Oct 19, 2026 | $11.74 | $11.92 | $11.69 | $11.77 | +0.26% | 3,653,169 |
| Oct 16, 2026 | $12.45 | $12.49 | $11.68 | $11.74 | -5.09% | 2,824,866 |
| Oct 15, 2026 | $12.53 | $12.62 | $12.32 | $12.37 | -1.20% | 3,535,914 |
| Oct 14, 2026 | $12.20 | $12.53 | $12.16 | $12.52 | +1.62% | 3,444,661 |
| Oct 13, 2026 | $12.51 | $12.68 | $12.29 | $12.32 | -1.28% | 1,858,223 |
| Oct 12, 2026 | $12.45 | $12.54 | $12.38 | $12.48 | +0.48% | 2,192,902 |
| Oct 9, 2026 | $12.04 | $12.46 | $12.03 | $12.42 | +2.99% | 1,799,526 |
| Oct 8, 2026 | $12.02 | $12.16 | $11.86 | $12.06 | -0.41% | 2,356,699 |
| Oct 7, 2026 | $11.99 | $12.30 | $11.96 | $12.11 | -0.08% | 3,652,959 |
| Oct 6, 2026 | $12.20 | $12.32 | $11.92 | $12.12 | -0.82% | 2,496,318 |
| Oct 5, 2026 | $11.86 | $12.24 | $11.83 | $12.22 | +3.30% | 3,232,274 |
| Oct 2, 2026 | $11.91 | $12.08 | $11.47 | $11.83 | -0.67% | 3,771,927 |
| Oct 1, 2026 | $12.04 | $12.25 | $11.84 | $11.91 | -1.00% | 3,708,870 |
| Sep 30, 2026 | $11.85 | $12.17 | $11.85 | $12.03 | +1.18% | 3,292,409 |
| Sep 29, 2026 | $11.85 | $11.90 | $11.60 | $11.89 | +0.42% | 3,451,817 |
| Sep 28, 2026 | $11.77 | $11.99 | $11.70 | $11.84 | 0.00% | 3,043,438 |
| Sep 25, 2026 | $11.77 | $12.05 | $11.76 | $11.84 | +0.34% | 7,827,714 |
| Sep 24, 2026 | $12.13 | $12.17 | $11.78 | $11.80 | -2.32% | 4,255,934 |
| Sep 23, 2026 | $12.50 | $12.51 | $11.75 | $12.08 | -3.75% | 7,615,329 |
| Sep 22, 2026 | $12.69 | $12.91 | $12.52 | $12.55 | -0.95% | 4,044,587 |
| Sep 21, 2026 | $12.56 | $12.72 | $12.40 | $12.67 | +0.80% | 3,312,996 |
| Sep 18, 2026 | $12.51 | $12.62 | $12.33 | $12.57 | -0.32% | 17,910,870 |
| Sep 17, 2026 | $12.82 | $13.11 | $12.59 | $12.61 | -1.41% | 7,351,330 |
| Sep 16, 2026 | $13.01 | $13.36 | $12.76 | $12.79 | -2.07% | 5,250,068 |
| Sep 15, 2026 | $13.32 | $13.34 | $12.71 | $13.06 | -2.39% | 6,433,257 |
| Sep 14, 2026 | $13.05 | $13.56 | $13.05 | $13.38 | +3.16% | 5,241,266 |
| Sep 11, 2026 | $13.05 | $13.28 | $12.94 | $12.97 | -0.23% | 7,055,616 |
| Sep 10, 2026 | $12.60 | $13.27 | $12.60 | $13.00 | +3.01% | 5,941,493 |
| Sep 9, 2026 | $12.61 | $12.83 | $12.38 | $12.62 | -1.41% | 12,517,820 |
| Sep 8, 2026 | $12.61 | $12.91 | $12.49 | $12.80 | +0.55% | 3,073,001 |
| Sep 4, 2026 | $12.85 | $12.98 | $12.54 | $12.73 | -0.78% | 2,043,808 |
| Sep 3, 2026 | $12.88 | $13.09 | $12.76 | $12.83 | -0.47% | 4,197,478 |
| Sep 2, 2026 | $12.74 | $13.15 | $12.74 | $12.89 | +2.30% | 3,922,029 |
| Sep 1, 2026 | $12.27 | $12.76 | $12.27 | $12.60 | +1.94% | 3,465,906 |
| Aug 31, 2026 | $12.23 | $12.41 | $12.04 | $12.36 | +0.41% | 3,446,294 |
| Aug 28, 2026 | $12.31 | $12.59 | $12.24 | $12.31 | +0.08% | 4,045,646 |
| Aug 27, 2026 | $12.19 | $12.49 | $12.10 | $12.30 | +1.23% | 2,960,734 |
| Aug 26, 2026 | $12.21 | $12.48 | $12.01 | $12.15 | -1.06% | 4,432,493 |
| Aug 25, 2026 | $12.19 | $12.30 | $11.92 | $12.28 | +0.99% | 3,623,953 |
| Aug 24, 2026 | $12.37 | $12.66 | $12.11 | $12.16 | -2.49% | 2,722,682 |
| Aug 21, 2026 | $12.65 | $12.72 | $12.41 | $12.47 | -1.42% | 2,616,853 |
| Aug 20, 2026 | $12.70 | $12.97 | $12.61 | $12.65 | -1.40% | 2,312,712 |
| Aug 19, 2026 | $12.70 | $12.85 | $12.43 | $12.83 | +3.80% | 2,637,656 |
| Aug 18, 2026 | $12.64 | $12.75 | $12.33 | $12.36 | -1.51% | 3,517,040 |
| Aug 17, 2026 | $12.41 | $12.67 | $12.23 | $12.55 | +1.05% | 3,451,349 |
| Aug 14, 2026 | $12.28 | $12.76 | $12.22 | $12.42 | +1.64% | 5,186,704 |
| Aug 13, 2026 | $12.11 | $12.40 | $12.02 | $12.22 | -0.08% | 5,043,127 |
| Aug 12, 2026 | $11.56 | $12.25 | $11.43 | $12.23 | +6.35% | 6,280,353 |
| Aug 11, 2026 | $11.79 | $11.93 | $11.36 | $11.50 | -3.36% | 6,454,667 |
| Aug 10, 2026 | $10.85 | $12.43 | $10.85 | $11.90 | +9.78% | 10,564,470 |
| Aug 7, 2026 | $10.90 | $10.98 | $10.52 | $10.84 | +1.69% | 3,793,299 |
| Aug 6, 2026 | $10.99 | $10.99 | $10.08 | $10.66 | +2.80% | 9,143,149 |
| Aug 5, 2026 | $10.36 | $10.57 | $10.08 | $10.37 | +1.07% | 4,363,758 |
| Aug 4, 2026 | $10.54 | $10.60 | $10.21 | $10.26 | -2.66% | 3,584,908 |
| Aug 3, 2026 | $10.63 | $10.80 | $10.47 | $10.54 | +0.57% | 3,422,858 |
| Jul 31, 2026 | $10.70 | $10.85 | $10.47 | $10.48 | -2.42% | 2,524,965 |
| Jul 30, 2026 | $10.86 | $10.86 | $10.59 | $10.74 | -1.10% | 1,903,069 |
| Jul 29, 2026 | $11.22 | $11.33 | $10.84 | $10.86 | -3.38% | 2,829,744 |
| Jul 28, 2026 | $10.98 | $11.25 | $10.69 | $11.24 | +3.31% | 2,114,691 |
| Jul 27, 2026 | $10.86 | $11.10 | $10.85 | $10.88 | -0.18% | 1,910,594 |
| Jul 24, 2026 | $11.16 | $11.29 | $10.87 | $10.90 | +0.83% | 1,842,057 |
| Jul 23, 2026 | $10.88 | $11.02 | $10.74 | $10.81 | -1.82% | 1,800,419 |
| Jul 22, 2026 | $11.41 | $11.49 | $10.95 | $11.01 | -3.84% | 2,175,941 |
| Jul 21, 2026 | $11.37 | $11.64 | $11.31 | $11.45 | +0.97% | 2,793,329 |
| Jul 20, 2026 | $11.56 | $11.76 | $11.33 | $11.34 | -2.07% | 2,249,071 |
| Jul 17, 2026 | $11.14 | $11.68 | $11.14 | $11.58 | +2.57% | 4,267,251 |
| Jul 16, 2026 | $11.28 | $11.48 | $11.09 | $11.29 | +2.92% | 6,770,867 |
| Jul 15, 2026 | $10.76 | $11.10 | $10.58 | $10.97 | +1.67% | 2,969,981 |
| Jul 14, 2026 | $10.79 | $10.83 | $10.60 | $10.79 | -0.83% | 3,086,772 |
| Jul 13, 2026 | $10.76 | $10.93 | $10.73 | $10.88 | +1.63% | 2,410,862 |
| Jul 10, 2026 | $10.75 | $10.88 | $10.59 | $10.71 | -0.88% | 2,908,901 |
| Jul 9, 2026 | $10.48 | $10.86 | $10.46 | $10.80 | +2.96% | 2,650,059 |
| Jul 8, 2026 | $10.75 | $10.81 | $10.40 | $10.49 | -3.76% | 4,490,019 |
| Jul 7, 2026 | $10.99 | $11.11 | $10.79 | $10.90 | -0.82% | 2,921,928 |
| Jul 6, 2026 | $11.27 | $11.51 | $10.97 | $10.99 | -2.48% | 4,407,199 |
| Jul 2, 2026 | $11.58 | $11.62 | $11.20 | $11.27 | -1.40% | 5,079,780 |
| Jul 1, 2026 | $10.71 | $11.48 | $10.71 | $11.43 | +6.72% | 4,952,033 |
| Jun 30, 2026 | $10.33 | $10.89 | $10.32 | $10.71 | +3.58% | 3,825,188 |
| Jun 29, 2026 | $10.28 | $10.63 | $10.14 | $10.34 | +0.58% | 4,778,721 |
| Jun 26, 2026 | $9.86 | $10.30 | $9.80 | $10.28 | +4.05% | 14,419,400 |
| Jun 25, 2026 | $9.61 | $10.00 | $9.57 | $9.88 | +2.38% | 3,359,228 |
| Jun 24, 2026 | $9.56 | $9.86 | $9.50 | $9.65 | +2.22% | 3,438,289 |
| Jun 23, 2026 | $9.13 | $9.54 | $9.12 | $9.44 | +2.55% | 2,933,506 |
| Jun 22, 2026 | $8.98 | $9.29 | $8.97 | $9.21 | +2.51% | 4,841,228 |
| Jun 18, 2026 | $8.63 | $9.11 | $8.61 | $8.98 | +4.30% | 6,914,939 |
| Jun 17, 2026 | $8.59 | $8.82 | $8.53 | $8.61 | -0.12% | 2,688,870 |
| Jun 16, 2026 | $8.57 | $8.73 | $8.56 | $8.62 | +0.35% | 2,274,504 |
| Jun 15, 2026 | $8.51 | $8.61 | $8.36 | $8.59 | +1.06% | 2,225,996 |
| Jun 12, 2026 | $8.60 | $8.62 | $8.41 | $8.50 | -1.28% | 2,788,323 |
| Jun 11, 2026 | $7.88 | $8.61 | $7.83 | $8.61 | +9.54% | 6,073,108 |
| Jun 10, 2026 | $7.65 | $7.89 | $7.65 | $7.86 | +2.61% | 2,129,865 |
| Jun 9, 2026 | $7.42 | $7.66 | $7.41 | $7.66 | +4.36% | 1,936,548 |
| Jun 8, 2026 | $7.41 | $7.49 | $7.29 | $7.34 | -0.94% | 2,109,579 |
| Jun 5, 2026 | $7.56 | $7.64 | $7.36 | $7.41 | -3.01% | 1,924,025 |
| Jun 4, 2026 | $7.58 | $7.86 | $7.57 | $7.64 | +1.87% | 1,652,129 |
| Jun 3, 2026 | $7.74 | $7.80 | $7.45 | $7.50 | -3.35% | 1,962,356 |
| Jun 2, 2026 | $7.91 | $7.98 | $7.76 | $7.76 | -2.27% | 2,153,081 |
| Jun 1, 2026 | $7.72 | $7.95 | $7.67 | $7.94 | +2.98% | 2,221,721 |
| May 29, 2026 | $7.81 | $7.89 | $7.69 | $7.71 | -1.28% | 2,588,901 |
| May 28, 2026 | $7.60 | $7.82 | $7.59 | $7.81 | +2.63% | 2,219,161 |
| May 27, 2026 | $7.57 | $7.64 | $7.47 | $7.61 | +0.53% | 3,068,585 |
| May 26, 2026 | $7.42 | $7.61 | $7.41 | $7.57 | +2.44% | 2,923,582 |
| May 22, 2026 | $7.46 | $7.46 | $7.24 | $7.39 | -0.94% | 3,233,866 |
| May 21, 2026 | $7.67 | $7.67 | $7.43 | $7.46 | -2.86% | 2,055,134 |
| May 20, 2026 | $7.73 | $7.81 | $7.57 | $7.68 | -0.65% | 3,421,594 |
| May 19, 2026 | $7.87 | $7.90 | $7.70 | $7.73 | -0.90% | 3,430,552 |
| May 18, 2026 | $7.64 | $7.84 | $7.63 | $7.80 | +1.96% | 3,603,888 |
| May 15, 2026 | $7.82 | $7.86 | $7.57 | $7.65 | -3.04% | 4,057,784 |
| May 14, 2026 | $8.15 | $8.16 | $7.79 | $7.89 | -2.59% | 5,261,001 |
| May 13, 2026 | $7.91 | $8.10 | $7.86 | $8.10 | +2.14% | 5,916,430 |
| May 12, 2026 | $7.66 | $7.95 | $7.62 | $7.93 | +3.39% | 8,688,134 |
| May 11, 2026 | $7.76 | $7.83 | $7.59 | $7.67 | -0.39% | 12,999,190 |
| May 8, 2026 | $8.01 | $8.04 | $7.67 | $7.70 | -12.99% | 24,976,010 |
| May 7, 2026 | $8.00 | $8.89 | $7.80 | $8.85 | +20.24% | 13,799,880 |
| May 6, 2026 | $7.35 | $7.51 | $7.31 | $7.36 | +0.27% | 3,739,131 |
| May 5, 2026 | $7.27 | $7.46 | $7.18 | $7.34 | +0.96% | 3,308,516 |
| May 4, 2026 | $7.48 | $7.55 | $7.23 | $7.27 | -3.45% | 3,373,295 |
| May 1, 2026 | $7.60 | $7.64 | $7.46 | $7.53 | -0.53% | 3,562,500 |
| Apr 30, 2026 | $7.46 | $7.63 | $7.43 | $7.57 | +1.88% | 37,598,280 |
| Apr 29, 2026 | $7.64 | $7.66 | $7.39 | $7.43 | -3.13% | 5,277,404 |
| Apr 28, 2026 | $7.72 | $7.77 | $7.41 | $7.67 | +5.50% | 7,783,987 |
| Apr 27, 2026 | $7.05 | $7.49 | $7.03 | $7.27 | +3.12% | 3,962,040 |
| Apr 24, 2026 | $6.95 | $7.10 | $6.86 | $7.05 | +0.86% | 2,693,248 |
| Apr 23, 2026 | $6.95 | $7.02 | $6.86 | $6.99 | +1.16% | 1,220,515 |
| Apr 22, 2026 | $6.83 | $6.93 | $6.81 | $6.91 | +1.77% | 1,292,202 |
| Apr 21, 2026 | $6.96 | $7.03 | $6.77 | $6.79 | -1.88% | 1,161,536 |
| Apr 20, 2026 | $6.85 | $6.98 | $6.81 | $6.92 | +0.44% | 1,551,395 |
| Apr 17, 2026 | $6.76 | $6.98 | $6.74 | $6.89 | +3.30% | 1,857,832 |
| Apr 16, 2026 | $6.56 | $6.75 | $6.56 | $6.67 | +1.83% | 1,358,990 |
| Apr 15, 2026 | $6.52 | $6.59 | $6.49 | $6.55 | +0.61% | 1,145,308 |
| Apr 14, 2026 | $6.48 | $6.58 | $6.48 | $6.51 | +0.77% | 1,323,975 |
| Apr 13, 2026 | $6.36 | $6.47 | $6.36 | $6.46 | +0.94% | 876,863 |
| Apr 10, 2026 | $6.48 | $6.49 | $6.35 | $6.40 | -1.39% | 1,057,516 |
| Apr 9, 2026 | $6.52 | $6.57 | $6.30 | $6.49 | -0.76% | 1,779,659 |
| Apr 8, 2026 | $6.66 | $6.66 | $6.49 | $6.54 | +2.03% | 1,933,961 |
| Apr 7, 2026 | $6.42 | $6.49 | $6.37 | $6.41 | +0.16% | 1,968,478 |
| Apr 6, 2026 | $6.30 | $6.41 | $6.25 | $6.40 | +1.43% | 1,984,722 |
| Apr 2, 2026 | $6.28 | $6.37 | $6.21 | $6.31 | -0.94% | 1,473,565 |
| Apr 1, 2026 | $6.37 | $6.55 | $6.34 | $6.37 | 0.00% | 2,041,775 |
| Mar 31, 2026 | $6.30 | $6.40 | $6.23 | $6.37 | +2.08% | 1,892,974 |
| Mar 30, 2026 | $6.33 | $6.36 | $6.23 | $6.24 | -1.27% | 1,268,735 |
| Mar 27, 2026 | $6.62 | $6.68 | $6.27 | $6.32 | -5.53% | 1,712,592 |
| Mar 26, 2026 | $6.59 | $6.74 | $6.59 | $6.69 | +0.60% | 1,972,181 |
| Mar 25, 2026 | $6.43 | $6.66 | $6.43 | $6.65 | +3.10% | 1,893,715 |
| Mar 24, 2026 | $6.48 | $6.48 | $6.39 | $6.45 | -1.23% | 2,271,898 |
| Mar 23, 2026 | $6.45 | $6.63 | $6.43 | $6.53 | +2.03% | 1,717,920 |
| Mar 20, 2026 | $6.43 | $6.48 | $6.32 | $6.40 | -0.93% | 1,990,457 |
| Mar 19, 2026 | $6.38 | $6.48 | $6.33 | $6.46 | +0.78% | 1,911,529 |
| Mar 18, 2026 | $6.52 | $6.58 | $6.37 | $6.41 | -2.58% | 1,556,044 |
| Mar 17, 2026 | $6.50 | $6.62 | $6.41 | $6.58 | +2.02% | 1,949,021 |
| Mar 16, 2026 | $6.33 | $6.51 | $6.30 | $6.45 | +1.90% | 4,528,081 |
| Mar 13, 2026 | $6.36 | $6.47 | $6.21 | $6.33 | 0.00% | 2,293,062 |
| Mar 12, 2026 | $6.56 | $6.63 | $6.32 | $6.33 | -4.67% | 1,495,873 |
| Mar 11, 2026 | $6.67 | $6.71 | $6.51 | $6.64 | -1.34% | 1,712,666 |
| Mar 10, 2026 | $6.89 | $6.98 | $6.71 | $6.73 | -2.60% | 3,054,897 |
| Mar 9, 2026 | $6.80 | $6.97 | $6.74 | $6.91 | -0.29% | 2,054,749 |
| Mar 6, 2026 | $7.00 | $7.03 | $6.86 | $6.93 | -0.29% | 2,955,097 |
| Mar 5, 2026 | $7.16 | $7.24 | $6.81 | $6.95 | -5.18% | 3,360,998 |
| Mar 4, 2026 | $7.26 | $7.42 | $7.20 | $7.33 | +0.83% | 4,040,777 |
| Mar 3, 2026 | $7.03 | $7.28 | $6.96 | $7.27 | +1.82% | 2,376,262 |
| Mar 2, 2026 | $7.17 | $7.30 | $7.08 | $7.14 | -1.38% | 5,046,371 |
| Feb 27, 2026 | $6.83 | $7.28 | $6.82 | $7.24 | +4.02% | 4,301,451 |
| Feb 26, 2026 | $6.98 | $7.14 | $6.74 | $6.96 | -6.07% | 10,746,740 |
| Feb 25, 2026 | $7.99 | $8.09 | $7.33 | $7.41 | +3.78% | 6,149,995 |
| Feb 24, 2026 | $7.09 | $7.16 | $6.96 | $7.14 | +0.71% | 2,530,506 |
| Feb 23, 2026 | $7.15 | $7.23 | $6.92 | $7.09 | -0.84% | 1,424,544 |
| Feb 20, 2026 | $7.19 | $7.27 | $7.13 | $7.15 | -0.56% | 883,970 |
| Feb 19, 2026 | $7.13 | $7.20 | $6.94 | $7.19 | +0.84% | 1,392,317 |
| Feb 18, 2026 | $7.04 | $7.21 | $6.91 | $7.13 | +1.28% | 2,504,888 |
| Feb 17, 2026 | $7.03 | $7.19 | $7.02 | $7.04 | +0.14% | 1,437,618 |
| Feb 13, 2026 | $6.92 | $7.21 | $6.91 | $7.03 | +1.59% | 2,066,599 |
| Feb 12, 2026 | $7.01 | $7.05 | $6.82 | $6.92 | -0.14% | 2,096,338 |
| Feb 11, 2026 | $7.01 | $7.03 | $6.76 | $6.93 | -0.29% | 1,308,670 |
| Feb 10, 2026 | $6.86 | $7.12 | $6.86 | $6.95 | +2.06% | 1,806,446 |
| Feb 9, 2026 | $6.79 | $6.83 | $6.62 | $6.81 | -0.29% | 1,496,279 |
| Feb 6, 2026 | $6.55 | $6.87 | $6.46 | $6.83 | +4.43% | 2,629,431 |
| Feb 5, 2026 | $6.93 | $7.03 | $6.50 | $6.54 | -5.63% | 2,133,847 |
| Feb 4, 2026 | $7.13 | $7.14 | $6.88 | $6.93 | -2.53% | 1,606,642 |
| Feb 3, 2026 | $7.16 | $7.33 | $7.01 | $7.11 | -0.97% | 1,697,600 |
| Feb 2, 2026 | $7.17 | $7.28 | $7.07 | $7.18 | +1.56% | 1,454,105 |
| Jan 30, 2026 | $7.08 | $7.21 | $7.00 | $7.07 | 0.00% | 1,554,500 |
| Jan 29, 2026 | $7.08 | $7.09 | $6.99 | $7.07 | -0.42% | 1,484,328 |
| Jan 28, 2026 | $7.12 | $7.18 | $7.01 | $7.10 | 0.00% | 1,718,065 |
| Jan 27, 2026 | $7.25 | $7.26 | $7.00 | $7.10 | -2.87% | 1,641,249 |
| Jan 26, 2026 | $7.34 | $7.37 | $7.23 | $7.31 | -0.41% | 1,499,678 |
| Jan 23, 2026 | $7.34 | $7.36 | $7.26 | $7.34 | -0.41% | 1,333,518 |
| Jan 22, 2026 | $7.21 | $7.46 | $7.17 | $7.37 | +2.22% | 1,554,506 |
| Jan 21, 2026 | $7.21 | $7.28 | $7.10 | $7.21 | +0.42% | 1,675,475 |
| Jan 20, 2026 | $7.19 | $7.34 | $7.02 | $7.18 | -0.97% | 1,314,772 |
| Jan 16, 2026 | $7.40 | $7.46 | $7.18 | $7.25 | -2.55% | 1,659,768 |
| Jan 15, 2026 | $7.26 | $7.48 | $7.18 | $7.44 | +2.62% | 1,491,788 |
| Jan 14, 2026 | $7.22 | $7.33 | $7.16 | $7.25 | 0.00% | 1,333,488 |
| Jan 13, 2026 | $7.50 | $7.52 | $7.09 | $7.25 | -2.82% | 1,405,042 |
| Jan 12, 2026 | $7.35 | $7.47 | $7.30 | $7.46 | +0.81% | 1,344,424 |
| Jan 9, 2026 | $7.35 | $7.45 | $7.28 | $7.40 | +0.27% | 1,648,110 |
| Jan 8, 2026 | $7.32 | $7.49 | $7.26 | $7.38 | +1.10% | 2,406,588 |
| Jan 7, 2026 | $7.30 | $7.36 | $7.19 | $7.30 | +0.27% | 1,611,029 |
| Jan 6, 2026 | $7.08 | $7.29 | $7.04 | $7.28 | +3.26% | 2,102,935 |
| Jan 5, 2026 | $6.93 | $7.10 | $6.91 | $7.05 | +1.29% | 1,879,092 |
| Jan 2, 2026 | $7.02 | $7.03 | $6.77 | $6.96 | -1.14% | 1,771,563 |
| Dec 31, 2025 | $7.13 | $7.19 | $7.00 | $7.04 | -1.26% | 1,146,610 |
| Dec 30, 2025 | $7.06 | $7.17 | $7.06 | $7.13 | +0.14% | 1,118,924 |
| Dec 29, 2025 | $7.13 | $7.21 | $7.06 | $7.12 | -0.14% | 1,080,651 |
| Dec 26, 2025 | $7.10 | $7.15 | $7.03 | $7.13 | +0.56% | 960,223 |
| Dec 24, 2025 | $7.06 | $7.13 | $7.00 | $7.09 | +0.42% | 728,390 |
| Dec 23, 2025 | $7.05 | $7.08 | $6.97 | $7.06 | +0.14% | 1,277,061 |
| Dec 22, 2025 | $7.05 | $7.15 | $6.98 | $7.05 | 0.00% | 3,220,946 |
| Dec 19, 2025 | $6.89 | $7.08 | $6.81 | $7.05 | +1.59% | 9,313,790 |
| Dec 18, 2025 | $6.86 | $7.03 | $6.78 | $6.94 | +0.43% | 2,840,795 |
| Dec 17, 2025 | $6.79 | $6.94 | $6.76 | $6.91 | +0.44% | 2,392,961 |
| Dec 16, 2025 | $6.94 | $6.95 | $6.75 | $6.88 | -0.58% | 2,536,438 |
| Dec 15, 2025 | $6.93 | $7.03 | $6.89 | $6.92 | +0.14% | 4,156,995 |
| Dec 12, 2025 | $6.83 | $7.05 | $6.76 | $6.91 | +2.22% | 3,488,865 |
| Dec 11, 2025 | $6.74 | $6.85 | $6.71 | $6.76 | +0.15% | 1,932,997 |
| Dec 10, 2025 | $6.47 | $6.76 | $6.42 | $6.75 | +4.17% | 2,550,989 |
| Dec 9, 2025 | $6.50 | $6.57 | $6.31 | $6.48 | +1.09% | 1,921,253 |
| Dec 8, 2025 | $6.64 | $6.64 | $6.34 | $6.41 | -1.08% | 1,961,881 |
| Dec 5, 2025 | $6.47 | $6.49 | $6.35 | $6.48 | +0.31% | 1,445,227 |
| Dec 4, 2025 | $6.40 | $6.48 | $6.30 | $6.46 | +0.94% | 1,348,964 |
| Dec 3, 2025 | $6.29 | $6.43 | $6.26 | $6.40 | +1.59% | 1,448,176 |
| Dec 2, 2025 | $6.43 | $6.43 | $6.30 | $6.30 | -1.72% | 1,465,086 |
| Dec 1, 2025 | $6.48 | $6.52 | $6.36 | $6.41 | -1.38% | 1,316,741 |
| Nov 28, 2025 | $6.60 | $6.64 | $6.50 | $6.50 | -0.91% | 711,303 |
| Nov 26, 2025 | $6.56 | $6.63 | $6.44 | $6.56 | -1.06% | 1,841,153 |
| Nov 25, 2025 | $6.51 | $6.66 | $6.47 | $6.63 | +2.16% | 1,739,211 |
| Nov 24, 2025 | $6.51 | $6.67 | $6.47 | $6.49 | +0.78% | 2,962,484 |
| Nov 21, 2025 | $6.17 | $6.51 | $6.09 | $6.44 | +4.21% | 1,960,720 |
| Nov 20, 2025 | $6.25 | $6.36 | $6.12 | $6.18 | 0.00% | 3,419,391 |
| Nov 19, 2025 | $6.25 | $6.28 | $6.05 | $6.18 | -0.32% | 2,079,410 |
| Nov 18, 2025 | $6.13 | $6.25 | $6.02 | $6.20 | -0.80% | 1,820,395 |
| Nov 17, 2025 | $6.36 | $6.44 | $6.21 | $6.25 | -2.34% | 1,461,624 |
| Nov 14, 2025 | $6.28 | $6.42 | $6.16 | $6.40 | +1.43% | 1,766,853 |
| Nov 13, 2025 | $6.50 | $6.60 | $6.30 | $6.31 | -2.02% | 2,467,071 |
| Nov 12, 2025 | $6.40 | $6.49 | $6.32 | $6.44 | -0.46% | 2,333,883 |
| Nov 11, 2025 | $6.46 | $6.50 | $6.33 | $6.47 | +0.62% | 1,932,719 |
| Nov 10, 2025 | $6.30 | $6.45 | $5.98 | $6.43 | +2.23% | 3,161,651 |
| Nov 7, 2025 | $6.37 | $6.37 | $5.87 | $6.29 | +0.64% | 4,308,443 |
| Nov 6, 2025 | $5.34 | $6.36 | $5.10 | $6.25 | +29.94% | 10,399,230 |
| Nov 5, 2025 | $4.98 | $5.06 | $4.79 | $4.81 | -3.41% | 3,934,051 |
| Nov 4, 2025 | $4.91 | $5.06 | $4.88 | $4.98 | +1.22% | 1,173,066 |
| Nov 3, 2025 | $4.90 | $4.97 | $4.77 | $4.92 | – | 1,530,182 |
Seasonality
LFST return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -5.6% | 12.1% | -0.1% | -1.1% | -1.4% | 0.0% | -3.0% | 4.3% | -0.8% | -3.7% | 0.2% | 7.4% |
| Months up | 3 of 5 | 3 of 5 | 2 of 5 | 3 of 5 | 3 of 5 | 2 of 5 | 3 of 6 | 4 of 6 | 3 of 6 | 2 of 6 | 4 of 6 | 3 of 5 |
| 2026 | 0.4% | 2.4% | -12.0% | 18.8% | 1.8% | 38.9% | -2.1% | 17.9% | -2.7% | 11.4% | 5.1% | |
| 2025 | 8.1% | -2.3% | -14.5% | -1.4% | -9.6% | -13.0% | -23.0% | 37.7% | 0.4% | -10.9% | 32.7% | 8.3% |
| 2024 | -23.6% | 39.6% | -26.1% | 0.2% | -9.9% | -11.8% | 12.2% | 14.5% | 10.9% | -4.1% | 12.1% | -2.0% |
| 2023 | 6.9% | -3.0% | 45.1% | 9.7% | 0.5% | 11.5% | 2.8% | -12.6% | -16.3% | -15.1% | 17.8% | 14.0% |
| 2022 | -19.9% | 23.6% | 7.2% | -33.0% | 10.0% | -25.4% | 7.2% | 5.5% | 5.2% | 14.0% | -32.6% | -2.9% |
| 2021 | -14.9% | -37.3% | -2.4% | -17.4% | -33.7% | 19.9% |
See a number that looks wrong?