Life Time Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	31.36	32.51	31.36	32.32	32.32	4.60%	1,389,057
May 1, 2025	30.97	31.37	30.59	30.90	30.90	0.78%	1,142,589
Apr 30, 2025	30.77	30.95	28.90	30.66	30.66	-3.13%	2,044,501
Apr 29, 2025	31.09	31.72	30.93	31.65	31.65	1.34%	1,055,796
Apr 28, 2025	31.31	31.87	30.75	31.23	31.23	0.22%	1,378,047
Apr 25, 2025	30.75	31.39	30.45	31.16	31.16	1.33%	1,468,414
Apr 24, 2025	30.68	31.15	30.41	30.75	30.75	0.20%	1,412,990
Apr 23, 2025	30.73	31.67	30.52	30.69	30.69	2.81%	1,778,649
Apr 22, 2025	29.56	30.33	29.44	29.85	29.85	1.84%	1,850,086
Apr 21, 2025	31.18	31.18	27.97	29.31	29.31	-6.39%	2,271,212
Apr 17, 2025	31.12	31.64	30.94	31.31	31.31	0.26%	1,523,088
Apr 16, 2025	31.65	31.96	30.87	31.23	31.23	-2.62%	1,404,320
Apr 15, 2025	32.03	32.26	31.58	32.07	32.07	0.69%	1,754,041
Apr 14, 2025	32.02	32.27	31.14	31.85	31.85	1.99%	2,071,746
Apr 11, 2025	29.82	31.26	29.68	31.23	31.23	3.93%	2,852,119
Apr 10, 2025	29.80	30.47	29.20	30.05	30.05	-2.24%	1,837,394
Apr 9, 2025	27.47	31.19	27.19	30.74	30.74	10.85%	2,852,718
Apr 8, 2025	29.48	29.66	27.50	27.73	27.73	-1.67%	2,834,757
Apr 7, 2025	26.84	29.11	26.33	28.20	28.20	0.68%	2,293,632
Apr 4, 2025	28.08	28.54	26.86	28.01	28.01	-4.47%	2,741,830
Apr 3, 2025	29.69	29.90	28.29	29.32	29.32	-6.30%	3,857,347
Apr 2, 2025	29.75	31.38	29.71	31.29	31.29	3.57%	1,722,190
Apr 1, 2025	30.78	30.78	29.65	30.21	30.21	0.03%	2,197,532
Mar 31, 2025	29.72	30.30	28.96	30.20	30.20	-0.98%	3,364,249
Mar 28, 2025	31.39	31.64	29.88	30.50	30.50	-3.88%	2,166,257
Mar 27, 2025	31.54	32.16	31.42	31.73	31.73	-	1,109,120
Mar 26, 2025	32.50	32.85	31.55	31.73	31.73	-2.58%	1,687,850
Mar 25, 2025	32.45	32.70	32.07	32.57	32.57	0.31%	1,818,576
Mar 24, 2025	31.38	32.65	31.17	32.47	32.47	5.87%	2,128,413
Mar 21, 2025	30.37	30.82	29.70	30.67	30.67	-0.94%	2,345,243
Mar 20, 2025	30.91	31.29	30.66	30.96	30.96	-	1,999,288
Mar 19, 2025	30.17	31.00	30.01	30.96	30.96	2.62%	2,226,473
Mar 18, 2025	30.20	30.42	29.92	30.17	30.17	-0.53%	1,830,907
Mar 17, 2025	28.82	30.66	28.75	30.33	30.33	5.53%	2,927,980
Mar 14, 2025	28.16	29.00	27.91	28.74	28.74	3.08%	2,064,405
Mar 13, 2025	28.72	28.74	27.83	27.88	27.88	-2.21%	1,349,759
Mar 12, 2025	28.88	29.23	28.09	28.51	28.51	0.64%	2,212,890
Mar 11, 2025	27.72	28.60	27.59	28.33	28.33	2.27%	1,770,582
Mar 10, 2025	28.75	29.05	27.26	27.70	27.70	-4.88%	2,809,811
Mar 7, 2025	29.98	30.24	28.34	29.12	29.12	-3.29%	2,822,080
Mar 6, 2025	31.55	31.55	29.89	30.11	30.11	-6.46%	2,925,235
Mar 5, 2025	31.57	32.38	31.56	32.19	32.19	1.83%	3,115,321
Mar 4, 2025	31.15	32.30	30.95	31.61	31.61	0.57%	8,607,727
Mar 3, 2025	30.65	31.80	29.92	31.43	31.43	3.18%	8,338,149
Feb 28, 2025	30.20	30.86	29.81	30.46	30.46	-2.68%	10,042,757
Feb 27, 2025	31.77	32.17	31.00	31.30	31.30	-0.98%	2,098,610
Feb 26, 2025	30.97	32.04	30.79	31.61	31.61	2.40%	1,829,291
Feb 25, 2025	30.80	31.37	30.47	30.87	30.87	-0.42%	3,051,347
Feb 24, 2025	31.91	32.10	30.88	31.00	31.00	-1.87%	2,096,858
Feb 21, 2025	32.93	32.97	31.41	31.59	31.59	-3.07%	1,585,612