Skip to main content
Life Time Group Holdings, Inc. (LTH)
NYSE: LTH · Real-Time Price · USD
26.29
+0.12 (0.46%)
At close: Apr 28, 2026, 4:00 PM EDT
26.51
+0.22 (0.84%)
After-hours: Apr 28, 2026, 7:20 PM EDT

Life Time Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.3926.6626.0126.2926.290.46%2,284,818
Apr 27, 202627.1227.5625.9426.1726.17-4.00%2,582,873
Apr 24, 202627.1827.7026.9727.2627.260.33%1,585,633
Apr 23, 202627.7727.9226.7727.1727.17-2.34%1,453,783
Apr 22, 202627.7128.0827.5127.8227.820.54%1,572,509
Apr 21, 202628.5728.5827.4427.6727.67-3.18%1,778,323
Apr 20, 202628.4328.8128.3428.5828.580.07%973,626
Apr 17, 202628.1828.9128.0128.5628.563.10%1,581,186
Apr 16, 202627.7928.0627.5127.7027.70-0.22%1,357,620
Apr 15, 202628.0228.0627.6227.7627.76-0.79%1,329,229
Apr 14, 202627.7328.0327.3127.9827.980.65%3,442,119
Apr 13, 202627.6427.8027.2127.8027.80-0.54%1,474,622
Apr 10, 202627.9427.9927.4627.9527.95-0.29%1,188,159
Apr 9, 202628.2228.4827.8628.0328.03-1.72%1,881,270
Apr 8, 202629.1929.5028.3428.5228.521.13%2,369,665
Apr 7, 202627.7028.2227.5428.2028.201.37%1,687,181
Apr 6, 202627.1827.8226.8827.8227.823.08%2,278,312
Apr 2, 202625.7127.0125.4026.9926.993.37%2,010,265
Apr 1, 202627.0127.1625.8826.1126.11-3.08%2,800,148
Mar 31, 202626.6127.1526.1726.9426.943.30%2,570,099
Mar 30, 202626.0226.3325.7426.0826.080.54%1,958,182
Mar 27, 202626.4026.5725.9225.9425.94-2.41%1,841,768
Mar 26, 202626.2726.9526.1826.5826.580.61%1,456,059
Mar 25, 202626.0826.5225.9026.4226.422.36%1,972,708
Mar 24, 202626.0626.2025.5925.8125.81-2.46%3,843,814
Mar 23, 202626.4827.0426.0326.4626.462.32%4,819,661
Mar 20, 202625.8826.2225.4925.8625.86-0.15%25,236,444
Mar 19, 202625.5826.4625.5225.9025.900.54%2,699,327
Mar 18, 202625.8626.1525.5825.7625.76-1.19%2,166,944
Mar 17, 202626.3226.7625.9126.0726.07-0.19%3,452,599
Mar 16, 202626.4926.8625.7626.1226.12-0.68%2,881,148
Mar 13, 202625.9526.5525.7126.3026.302.18%4,225,947
Mar 12, 202626.7426.9225.5625.7425.74-3.38%3,426,511
Mar 11, 202626.8227.3626.3326.6426.64-0.56%2,802,611
Mar 10, 202627.5927.8426.6726.7926.79-1.14%3,666,498
Mar 9, 202625.6027.1725.4027.1027.106.82%5,272,028
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