Life Time Group Holdings, Inc. (LTH)
NYSE: LTH · Real-Time Price · USD
27.88
-0.63 (-2.21%)
At close: Mar 13, 2025, 4:00 PM
28.41
+0.53 (1.90%)
After-hours: Mar 13, 2025, 6:07 PM EST
Life Time Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 28.72 | 28.74 | 27.83 | 27.88 | 27.88 | -2.21% | 1,349,726 |
| 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 |
| Feb 20, 2025 | 33.02 | 33.64 | 32.09 | 32.59 | 32.59 | -1.93% | 2,488,221 |
| Feb 19, 2025 | 32.66 | 33.60 | 32.42 | 33.23 | 33.23 | 1.75% | 2,064,293 |
| Feb 18, 2025 | 32.30 | 32.99 | 31.92 | 32.66 | 32.66 | 0.99% | 1,522,064 |
| Feb 14, 2025 | 32.35 | 32.59 | 32.17 | 32.34 | 32.34 | -0.09% | 1,109,954 |
| Feb 13, 2025 | 32.00 | 32.53 | 31.55 | 32.37 | 32.37 | 1.79% | 2,242,037 |
| Feb 12, 2025 | 30.89 | 31.81 | 30.81 | 31.80 | 31.80 | 1.89% | 1,567,921 |
| Feb 11, 2025 | 30.92 | 31.40 | 30.85 | 31.21 | 31.21 | 0.13% | 1,199,601 |
| Feb 10, 2025 | 31.64 | 31.90 | 31.12 | 31.17 | 31.17 | -0.98% | 1,606,112 |
| Feb 7, 2025 | 30.82 | 31.61 | 30.75 | 31.48 | 31.48 | 2.08% | 1,806,464 |
| Feb 6, 2025 | 30.56 | 31.24 | 30.52 | 30.84 | 30.84 | 1.11% | 2,030,801 |
| Feb 5, 2025 | 30.47 | 30.97 | 30.26 | 30.50 | 30.50 | -0.16% | 1,489,353 |
| Feb 4, 2025 | 29.57 | 30.63 | 29.31 | 30.55 | 30.55 | 2.83% | 1,603,546 |
| Feb 3, 2025 | 28.87 | 29.88 | 28.53 | 29.71 | 29.71 | 2.48% | 1,638,602 |
| Jan 31, 2025 | 29.66 | 29.92 | 28.97 | 28.99 | 28.99 | -2.52% | 1,397,843 |
| Jan 30, 2025 | 29.52 | 30.39 | 29.51 | 29.74 | 29.74 | 1.43% | 1,552,571 |
| Jan 29, 2025 | 29.50 | 30.12 | 29.06 | 29.32 | 29.32 | -0.81% | 1,783,709 |
| Jan 28, 2025 | 28.88 | 30.00 | 28.78 | 29.56 | 29.56 | 2.39% | 2,340,741 |
| Jan 27, 2025 | 28.50 | 28.91 | 28.30 | 28.87 | 28.87 | 0.77% | 2,269,931 |
| Jan 24, 2025 | 28.70 | 28.81 | 28.23 | 28.65 | 28.65 | 0.24% | 1,905,734 |
| Jan 23, 2025 | 28.69 | 28.92 | 28.34 | 28.58 | 28.58 | 0.46% | 1,531,057 |
| Jan 22, 2025 | 28.71 | 28.86 | 28.21 | 28.45 | 28.45 | 0.53% | 1,913,707 |
| Jan 21, 2025 | 27.96 | 28.60 | 27.96 | 28.30 | 28.30 | 2.28% | 2,120,075 |
| Jan 17, 2025 | 27.00 | 27.74 | 26.46 | 27.67 | 27.67 | 3.91% | 2,736,072 |
| Jan 16, 2025 | 26.40 | 27.26 | 24.72 | 26.63 | 26.63 | 6.22% | 4,958,059 |
| Jan 15, 2025 | 25.33 | 25.34 | 24.76 | 25.07 | 25.07 | 1.09% | 1,066,638 |
| Jan 14, 2025 | 24.20 | 25.06 | 24.10 | 24.80 | 24.80 | 3.12% | 1,664,121 |
| Jan 13, 2025 | 23.51 | 24.07 | 23.31 | 24.05 | 24.05 | 1.86% | 2,283,634 |
| Jan 10, 2025 | 23.34 | 23.69 | 22.88 | 23.61 | 23.61 | 0.13% | 1,945,876 |
| Jan 8, 2025 | 23.08 | 23.61 | 22.71 | 23.58 | 23.58 | 2.30% | 1,699,504 |
| Jan 7, 2025 | 22.98 | 23.21 | 22.72 | 23.05 | 23.05 | 0.61% | 1,458,714 |
| Jan 6, 2025 | 22.87 | 23.31 | 22.76 | 22.91 | 22.91 | 0.53% | 1,348,781 |
| Jan 3, 2025 | 22.51 | 22.87 | 22.40 | 22.79 | 22.79 | 1.79% | 1,229,392 |
| Jan 2, 2025 | 22.15 | 22.45 | 22.04 | 22.39 | 22.39 | 1.22% | 1,468,957 |
| Dec 31, 2024 | 22.06 | 22.28 | 21.88 | 22.12 | 22.12 | 1.10% | 1,061,097 |
| Dec 30, 2024 | 21.71 | 22.05 | 21.49 | 21.88 | 21.88 | -0.18% | 1,066,851 |