Skip to main content
Life Time Group Holdings, Inc. (LTH)
NYSE: LTH · Real-Time Price · USD
26.80
+1.43 (5.64%)
Mar 9, 2026, 3:20 PM EDT - Market open

Life Time Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.6026.6125.4026.58-4.77%3,305,763
Mar 6, 202625.7225.9025.2025.3725.37-2.87%2,232,408
Mar 5, 202625.9226.3925.7326.1226.12-0.53%1,523,264
Mar 4, 202626.1526.7126.0226.2626.260.38%2,023,753
Mar 3, 202625.9526.3725.3326.1626.16-1.06%2,634,269
Mar 2, 202626.2126.6626.1126.4426.44-2.07%1,990,317
Feb 27, 202626.9927.3326.6127.0027.00-2.42%2,153,082
Feb 26, 202627.0627.7826.6827.6727.674.53%3,313,917
Feb 25, 202627.9727.9725.3426.4726.47-4.96%10,034,158
Feb 24, 202627.8028.9026.8227.8527.85-1.97%3,649,967
Feb 23, 202628.7229.1027.4828.4128.41-1.87%2,707,046
Feb 20, 202628.8729.3228.6328.9528.950.35%1,412,422
Feb 19, 202629.1529.1528.6528.8528.85-1.16%1,750,399
Feb 18, 202629.0129.5828.7429.1929.190.45%2,906,782
Feb 17, 202629.2429.3828.6329.0629.06-1,620,703
Feb 13, 202629.2529.5528.9429.0629.06-0.82%1,462,945
Feb 12, 202629.8030.0228.5729.3029.30-1.35%1,624,826
Feb 11, 202629.9330.1729.2329.7029.70-0.54%1,422,493
Feb 10, 202629.8330.2329.6129.8629.860.67%1,360,009
Feb 9, 202629.7529.8729.2429.6629.66-0.54%1,449,052
Feb 6, 202628.9729.9928.9629.8229.823.69%2,130,665
Feb 5, 202629.6229.7228.6628.7628.76-3.00%2,593,135
Feb 4, 202629.8830.1229.3129.6529.650.37%3,066,195
Feb 3, 202630.3130.6229.0729.5429.54-2.57%2,588,098
Feb 2, 202629.2130.4728.8930.3230.323.94%3,241,069
Jan 30, 202629.1129.3528.1529.1729.17-0.58%3,020,863
Jan 29, 202629.0529.3428.6329.3429.341.31%1,762,550
Jan 28, 202629.3329.6128.7328.9628.96-1.13%1,738,236
Jan 27, 202629.2429.4029.0229.2929.29-0.88%2,482,593
Jan 26, 202629.6729.9829.4529.5529.55-0.51%2,640,617
Jan 23, 202629.0629.7528.7629.7029.702.98%3,762,638
Jan 22, 202628.8929.3027.7528.8428.843.33%4,676,276
Jan 21, 202626.9727.9726.8827.9127.914.53%2,234,816
Jan 20, 202626.6827.0326.4926.7026.70-1.62%1,281,028
Jan 16, 202626.4727.2326.3127.1427.141.69%1,517,513
Jan 15, 202626.8327.0826.5626.6926.69-2,130,241
Jan 14, 202627.3527.5826.5126.6926.69-2.63%1,625,711
Jan 13, 202627.3328.1327.3027.4127.410.07%1,983,341
Jan 12, 202628.3728.3727.0727.3927.39-3.73%2,588,212
Jan 9, 202628.1628.5527.7328.4528.450.71%2,216,191
Jan 8, 202627.3228.4127.2128.2528.252.95%2,180,101
Jan 7, 202627.8427.9927.2127.4427.44-0.97%1,902,313
Jan 6, 202627.4528.3127.4527.7127.71-0.07%2,128,174
Jan 5, 202626.4027.9526.4027.7327.733.90%3,295,759
Jan 2, 202626.4026.8226.4026.6926.690.41%1,368,870
Dec 31, 202526.7627.1526.5326.5826.58-1.04%1,406,245
Dec 30, 202526.9027.1626.8326.8626.86-0.52%1,350,319
Dec 29, 202526.7827.0126.6127.0027.000.90%1,253,593
Dec 26, 202526.7326.9626.5826.7626.760.22%944,844
Dec 24, 202526.7627.0826.5526.7026.70-0.82%761,685
Dec 23, 202526.9327.0526.5526.9226.92-1,711,302
Dec 22, 202526.3327.2126.3026.9226.921.82%1,678,779
Dec 19, 202526.3826.6726.2326.4426.440.08%3,377,199
Dec 18, 202526.3026.7326.2126.4226.421.69%1,363,320
Dec 17, 202525.6826.3325.6025.9825.980.15%1,519,256
Dec 16, 202525.8526.5425.8325.9425.940.54%2,375,387
Dec 15, 202526.1326.2925.6925.8025.800.08%1,879,804
Dec 12, 202526.0126.1525.7425.7825.78-0.46%1,708,680
Dec 11, 202525.8526.3225.7025.9025.900.86%1,470,425
Dec 10, 202525.5025.9525.4925.6825.680.71%2,248,174
Dec 9, 202525.5125.8825.4125.5025.50-0.31%1,863,159
Dec 8, 202526.6726.7125.5525.5825.58-4.23%2,274,324
Dec 5, 202526.5727.1126.4426.7126.710.53%1,766,591
Dec 4, 202526.8426.9626.4626.5726.57-0.67%1,702,762
Dec 3, 202526.9127.2626.7226.7526.75-0.52%1,754,962
Dec 2, 202527.4227.6826.8826.8926.89-1.39%2,263,375
Dec 1, 202527.7227.8327.2627.2727.27-2.33%2,618,832
Nov 28, 202527.8928.1827.8127.9227.920.07%861,043
Nov 26, 202527.5928.1427.5627.9027.901.31%1,999,556
Nov 25, 202526.1927.6826.0927.5427.545.44%2,853,875
Nov 24, 202525.7926.2025.6526.1226.121.24%2,514,790
Nov 21, 202525.2825.9325.1225.8025.802.91%2,572,584
Nov 20, 202525.0025.4424.9025.0725.070.97%1,896,516
Nov 19, 202524.7224.9524.5224.8324.830.53%1,602,997
Nov 18, 202524.5325.0024.4624.7024.700.16%1,305,613
Nov 17, 202525.6025.6324.6324.6624.66-3.10%1,728,581
Nov 14, 202525.4625.7025.0425.4525.45-0.08%1,601,204
Nov 13, 202525.8826.2925.4425.4725.47-1.74%1,887,748
Nov 12, 202525.6326.1125.6325.9225.920.86%1,768,234
Nov 11, 202524.9925.7424.9925.7025.702.80%2,376,860
Nov 10, 202525.5625.6924.8925.0025.00-2.04%2,046,207
Nov 7, 202525.1625.6125.0425.5225.521.79%1,857,359
Nov 6, 202525.5526.1224.8725.0725.07-1.22%2,661,538
Nov 5, 202526.0926.1524.7425.3825.38-3.06%3,396,098
Nov 4, 202525.7526.4824.1426.1826.185.27%4,924,109
Nov 3, 202524.5825.0524.4124.8724.870.57%4,308,465
Oct 31, 202524.8025.0324.4024.7324.730.57%2,811,233
Oct 30, 202524.7525.2124.5124.5924.59-1.76%2,239,572
Oct 29, 202525.5025.7524.8925.0325.03-2.30%1,449,284
Oct 28, 202526.6026.7025.5825.6225.62-4.30%1,560,693
Oct 27, 202527.1827.7326.7326.7726.773.32%2,112,466
Oct 24, 202526.0926.1725.8925.9125.910.15%1,715,122
Oct 23, 202525.8326.0825.5325.8725.87-0.15%1,585,588
Oct 22, 202526.1026.3225.8625.9125.91-0.88%1,618,034
Oct 21, 202525.5826.1925.5026.1426.141.79%2,043,086
Oct 20, 202525.8526.1925.6225.6825.68-0.08%1,634,506
Oct 17, 202525.1425.7525.1125.7025.703.13%3,957,759
Oct 16, 202525.6325.7424.7624.9224.92-2.31%1,980,768
Oct 15, 202525.6525.9725.4725.5125.51-0.70%1,689,203
Oct 14, 202525.1125.8324.9925.6925.691.22%1,714,202