Skip to main content
Life Time Group Holdings, Inc. (LTH)
NYSE: LTH · Real-Time Price · USD
41.01
+1.15 (2.89%)
At close: Jun 26, 2026, 4:00 PM EDT
40.25
-0.76 (-1.85%)
After-hours: Jun 26, 2026, 7:16 PM EDT

Life Time Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202639.7441.7939.6841.0141.012.89%7,991,462
Jun 25, 202639.8840.6439.6039.8639.862.55%3,403,261
Jun 24, 202638.0039.6237.8338.8738.872.75%4,696,640
Jun 23, 202636.7737.8536.2637.8337.831.34%2,612,002
Jun 22, 202636.5537.6636.4637.3337.331.11%2,788,289
Jun 18, 202634.9337.1434.8836.9236.926.74%5,021,247
Jun 17, 202635.1535.3534.5234.5934.59-0.80%2,088,987
Jun 16, 202634.5035.3334.3034.8734.871.81%2,573,002
Jun 15, 202634.8135.2334.1234.2534.25-0.17%2,305,636
Jun 12, 202635.0035.0334.1734.3134.31-1.61%2,215,503
Jun 11, 202633.3634.8933.2134.8734.874.40%1,985,916
Jun 10, 202632.9433.9232.6433.4033.402.39%2,641,818
Jun 9, 202633.4733.9532.4032.6232.62-1.60%2,016,291
Jun 8, 202632.5333.8732.3933.1533.152.35%2,418,851
Jun 5, 202632.6932.8732.0132.3932.39-0.49%1,567,489
Jun 4, 202632.0032.7831.8632.5532.552.46%1,823,126
Jun 3, 202632.0232.0331.0331.7731.77-1.18%2,255,682
Jun 2, 202631.9332.6631.7432.1532.152.58%2,016,860
Jun 1, 202632.6232.8231.2431.3431.34-5.26%2,704,332
May 29, 202633.3933.7333.0133.0833.08-1.02%1,598,024
May 28, 202632.8833.8732.8433.4233.421.00%2,071,591
May 27, 202633.3433.7632.9233.0933.09-0.39%2,033,048
May 26, 202632.2933.3932.1933.2233.223.59%3,645,324
May 22, 202631.5032.2031.1432.0732.07-2.67%6,044,799
May 21, 202632.7533.1732.2332.9532.95-0.33%2,649,299
May 20, 202632.8733.2032.3733.0633.060.85%2,103,396
May 19, 202633.2033.4232.3532.7832.78-1.35%2,041,849
May 18, 202633.6334.4733.1333.2333.23-1.51%2,303,715
May 15, 202633.5834.5633.5133.7433.74-0.06%2,200,977
May 14, 202634.7935.3333.6033.7633.76-0.09%3,021,435
May 13, 202633.5034.0533.3633.7933.790.54%3,514,500
May 12, 202632.4834.0832.0933.6133.613.93%5,151,343
May 11, 202631.5632.4531.1232.3432.341.28%4,013,249
May 8, 202630.9232.1630.5631.9331.93-0.81%8,677,675
May 7, 202633.6433.9531.4832.1932.19-4.17%5,482,921
May 6, 202629.9533.7729.9433.5933.5914.33%6,688,926
May 5, 202626.9729.6026.7529.3829.3811.80%7,727,513
May 4, 202626.5526.9426.0726.2826.28-1.46%4,016,111
May 1, 202627.0527.1926.4726.6726.67-0.52%2,243,676
Apr 30, 202626.2427.1226.2426.8126.812.21%1,810,276
Apr 29, 202626.1526.6225.9926.2326.23-0.23%2,153,723
Apr 28, 202626.3926.6626.0126.2926.290.46%2,285,223
Apr 27, 202627.1227.5625.9426.1726.17-4.00%2,582,913
Apr 24, 202627.1827.7026.9727.2627.260.33%1,646,629
Apr 23, 202627.7727.9226.7727.1727.17-2.34%1,453,783
Apr 22, 202627.7128.0827.5127.8227.820.54%1,572,606
Apr 21, 202628.5728.5827.4427.6727.67-3.18%1,778,652
Apr 20, 202628.4328.8128.3428.5828.580.07%973,635
Apr 17, 202628.1828.9128.0128.5628.563.10%1,582,376
Apr 16, 202627.7928.0627.5127.7027.70-0.22%1,357,666
Apr 15, 202628.0228.0627.6227.7627.76-0.79%1,329,431
Apr 14, 202627.7328.0327.3127.9827.980.65%3,599,251
Apr 13, 202627.6427.8027.2127.8027.80-0.54%1,474,623
Apr 10, 202627.9427.9927.4627.9527.95-0.29%1,188,159
Apr 9, 202628.2228.4827.8628.0328.03-1.72%1,881,323
Apr 8, 202629.1929.5028.3428.5228.521.13%2,369,665
Apr 7, 202627.7028.2227.5428.2028.201.37%1,688,442
Apr 6, 202627.1827.8226.8827.8227.823.08%2,278,362
Apr 2, 202625.7127.0125.4026.9926.993.37%2,010,706
Apr 1, 202627.0127.1625.8826.1126.11-3.08%2,800,456
Mar 31, 202626.6127.1526.1726.9426.943.30%2,570,132
Mar 30, 202626.0226.3325.7426.0826.080.54%1,959,599
Mar 27, 202626.4026.5725.9225.9425.94-2.41%1,841,768
Mar 26, 202626.2726.9526.1826.5826.580.61%1,695,852
Mar 25, 202626.0826.5225.9026.4226.422.36%2,015,196
Mar 24, 202626.0626.2025.5925.8125.81-2.46%3,843,814
Mar 23, 202626.4827.0426.0326.4626.462.32%4,825,285
Mar 20, 202625.8826.2225.4925.8625.86-0.15%25,367,646
Mar 19, 202625.5826.4625.5225.9025.900.54%2,734,667
Mar 18, 202625.8626.1525.5825.7625.76-1.19%2,166,947
Mar 17, 202626.3226.7625.9126.0726.07-0.19%3,452,599
Mar 16, 202626.4926.8625.7626.1226.12-0.68%2,954,484
Mar 13, 202625.9526.5525.7126.3026.302.18%4,233,647
Mar 12, 202626.7426.9225.5625.7425.74-3.38%3,427,027
Mar 11, 202626.8227.3626.3326.6426.64-0.56%2,804,361
Mar 10, 202627.5927.8426.6726.7926.79-1.14%3,667,548
Mar 9, 202625.6027.1725.4027.1027.106.82%5,272,037
Mar 6, 202625.7225.9025.2025.3725.37-2.87%2,236,101
Mar 5, 202625.9226.3925.7326.1226.12-0.53%1,523,265
Mar 4, 202626.1526.7126.0226.2626.260.38%2,023,753
Mar 3, 202625.9526.3725.3326.1626.16-1.06%2,634,561
Mar 2, 202626.2126.6626.1126.4426.44-2.07%1,990,467
Feb 27, 202626.9927.3326.6127.0027.00-2.42%2,238,955
Feb 26, 202627.0627.7826.6827.6727.674.53%3,698,121
Feb 25, 202627.9727.9725.3426.4726.47-4.96%10,034,227
Feb 24, 202627.8028.9026.8227.8527.85-1.97%3,650,697
Feb 23, 202628.7229.1027.4828.4128.41-1.87%2,734,930
Feb 20, 202628.8729.3228.6328.9528.950.35%1,412,858
Feb 19, 202629.1529.1528.6528.8528.85-1.16%1,760,804
Feb 18, 202629.0129.5828.7429.1929.190.45%2,906,782
Feb 17, 202629.2429.3828.6329.0629.06-1,620,793
Feb 13, 202629.2529.5528.9429.0629.06-0.82%1,462,955
Feb 12, 202629.8030.0228.5729.3029.30-1.35%1,624,827
Feb 11, 202629.9330.1729.2329.7029.70-0.54%1,424,157
Feb 10, 202629.8330.2329.6129.8629.860.67%1,360,015
Feb 9, 202629.7529.8729.2429.6629.66-0.54%1,449,820
Feb 6, 202628.9729.9928.9629.8229.823.69%2,134,350
Feb 5, 202629.6229.7228.6628.7628.76-3.00%2,600,448
Feb 4, 202629.8830.1229.3129.6529.650.37%3,072,997
Feb 3, 202630.3130.6229.0729.5429.54-2.57%2,588,202