Skip to main content
logo
Life Time Group Holdings, Inc. (LTH)
NYSE: LTH · Real-Time Price · USD
29.29
-0.26 (-0.88%)
Jan 27, 2026, 4:00 PM EST - Market closed

Life Time Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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