Skip to main content
Life Time Group Holdings, Inc. (LTH)
NYSE: LTH · Real-Time Price · USD
26.71
+0.14 (0.53%)
Dec 5, 2025, 4:00 PM EST - Market closed

Life Time Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,754,932
Dec 2, 202527.4227.6826.8826.8926.89-1.39%2,263,319
Dec 1, 202527.7227.8327.2627.2727.27-2.33%2,618,828
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
Oct 13, 202525.4125.5824.8525.3825.38-0.04%2,490,313
Oct 10, 202525.7525.9525.3925.3925.39-1.55%2,132,067
Oct 9, 202525.7626.0125.2825.7925.79-0.58%2,844,541
Oct 8, 202526.2926.4025.7625.9425.94-0.46%2,220,314
Oct 7, 202527.0427.0426.0426.0626.06-3.41%2,646,992
Oct 6, 202527.3327.4026.6626.9826.98-0.88%2,744,147
Oct 3, 202527.4327.5527.0427.2227.22-0.37%1,157,079
Oct 2, 202527.6327.7627.2027.3227.32-1.44%1,189,578
Oct 1, 202527.4827.7827.2627.7227.720.43%1,873,991
Sep 30, 202527.9828.1927.3327.6027.60-1.57%1,820,178
Sep 29, 202528.0828.3527.7828.0428.040.18%1,657,454
Sep 26, 202527.7328.3827.7327.9927.991.16%1,344,083
Sep 25, 202527.9027.9027.3427.6727.67-0.68%1,206,770
Sep 24, 202527.9728.2927.7627.8627.86-0.25%1,356,038
Sep 23, 202528.2128.5627.9127.9327.93-1.34%1,918,846
Sep 22, 202527.5628.3427.4528.3128.311.72%2,399,923
Sep 19, 202528.4728.5827.6927.8327.83-1.52%4,285,831
Sep 18, 202527.9228.5127.7428.2628.261.62%1,666,634
Sep 17, 202528.2128.6827.7927.8127.81-0.78%2,199,916
Sep 16, 202528.2828.4427.4828.0328.03-0.81%3,356,040
Sep 15, 202528.8628.9428.1328.2628.26-1.09%2,555,972
Sep 12, 202528.8229.3428.3528.5728.57-2.76%3,121,285
Sep 11, 202528.5929.4928.5329.3829.383.09%1,943,062
Sep 10, 202528.6128.6628.1428.5028.50-0.49%1,496,519
Sep 9, 202529.0829.1428.3828.6428.64-1.82%1,612,933
Sep 8, 202529.0029.2828.8329.1729.170.66%2,173,398
Sep 5, 202529.0029.4528.5928.9828.980.52%1,470,599
Sep 4, 202528.0528.8427.8128.8328.833.85%1,941,556
Sep 3, 202527.5227.7627.4027.7627.761.06%2,333,647
Sep 2, 202527.4827.8127.2427.4727.47-1.61%1,622,144
Aug 29, 202527.9128.1927.7327.9227.92-0.57%1,290,059
Aug 28, 202528.0628.1227.8028.0828.080.50%1,860,687
Aug 27, 202527.9328.3527.9127.9427.94-0.85%1,638,507
Aug 26, 202528.2628.4327.9028.1828.18-0.32%2,665,677
Aug 25, 202529.0029.0728.2628.2728.27-2.79%1,023,065
Aug 22, 202528.7529.6428.5029.0829.082.72%1,514,411
Aug 21, 202528.0028.5127.6328.3128.310.86%1,918,794
Aug 20, 202528.3328.3327.6728.0728.07-1.34%1,783,585
Aug 19, 202528.1728.4628.1128.4528.450.78%1,846,134
Aug 18, 202528.3828.5327.9928.2328.23-0.53%2,341,879
Aug 15, 202527.6028.4027.3528.3828.383.54%2,229,418
Aug 14, 202527.6527.6527.3127.4127.41-2.04%1,851,854
Aug 13, 202527.5628.0227.3227.9827.981.38%2,658,242
Aug 12, 202527.9328.0527.3027.6027.60-0.86%2,265,343
Aug 11, 202526.8428.0226.8427.8427.843.19%2,990,477
Aug 8, 202527.3727.4426.7126.9826.98-1.42%2,513,598
Aug 7, 202526.9227.4226.8027.3727.371.41%3,127,209
Aug 6, 202525.9627.0524.9026.9926.994.49%4,255,589
Aug 5, 202528.5129.3725.7825.8325.83-9.65%6,390,909
Aug 4, 202528.2528.6827.7628.5928.592.66%4,104,008
Aug 1, 202528.2428.4427.6827.8527.85-3.03%2,349,442
Jul 31, 202529.3529.5028.5928.7228.72-1.81%2,431,078
Jul 30, 202529.0029.3728.7429.2529.252.06%2,913,335
Jul 29, 202529.1629.1628.6628.6628.66-1.31%1,829,058
Jul 28, 202529.2929.3528.9429.0429.04-0.62%1,638,401
Jul 25, 202529.2329.4529.0029.2229.220.45%1,720,884
Jul 24, 202529.0729.4228.8529.0929.09-0.38%2,186,017
Jul 23, 202528.9329.4028.6729.2029.200.86%3,299,388
Jul 22, 202528.9129.1028.3828.9528.950.03%2,720,074
Jul 21, 202530.2830.4928.9028.9428.94-4.68%2,635,824
Jul 18, 202530.4730.6730.0230.3630.36-0.10%2,662,160
Jul 17, 202530.3730.6930.0730.3930.39-0.20%2,491,913