Life Time Group Holdings, Inc. (LTH)
NYSE: LTH · Real-Time Price · USD
26.98
-0.24 (-0.88%)
At close: Oct 6, 2025, 4:00 PM EDT
26.98
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT
Life Time Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 27.33 | 27.40 | 26.66 | 26.94 | - | -1.05% | 2,104,210 |
| Oct 3, 2025 | 27.43 | 27.55 | 27.04 | 27.22 | 27.22 | -0.37% | 1,157,079 |
| Oct 2, 2025 | 27.63 | 27.76 | 27.20 | 27.32 | 27.32 | -1.44% | 1,189,578 |
| Oct 1, 2025 | 27.48 | 27.78 | 27.26 | 27.72 | 27.72 | 0.43% | 1,873,991 |
| Sep 30, 2025 | 27.98 | 28.19 | 27.33 | 27.60 | 27.60 | -1.57% | 1,820,178 |
| Sep 29, 2025 | 28.08 | 28.35 | 27.78 | 28.04 | 28.04 | 0.18% | 1,657,454 |
| Sep 26, 2025 | 27.73 | 28.38 | 27.73 | 27.99 | 27.99 | 1.16% | 1,344,083 |
| Sep 25, 2025 | 27.90 | 27.90 | 27.34 | 27.67 | 27.67 | -0.68% | 1,206,770 |
| Sep 24, 2025 | 27.97 | 28.29 | 27.76 | 27.86 | 27.86 | -0.25% | 1,356,038 |
| Sep 23, 2025 | 28.21 | 28.56 | 27.91 | 27.93 | 27.93 | -1.34% | 1,918,846 |
| Sep 22, 2025 | 27.56 | 28.34 | 27.45 | 28.31 | 28.31 | 1.72% | 2,399,923 |
| Sep 19, 2025 | 28.47 | 28.58 | 27.69 | 27.83 | 27.83 | -1.52% | 4,285,831 |
| Sep 18, 2025 | 27.92 | 28.51 | 27.74 | 28.26 | 28.26 | 1.62% | 1,666,634 |
| Sep 17, 2025 | 28.21 | 28.68 | 27.79 | 27.81 | 27.81 | -0.78% | 2,199,916 |
| Sep 16, 2025 | 28.28 | 28.44 | 27.48 | 28.03 | 28.03 | -0.81% | 3,356,040 |
| Sep 15, 2025 | 28.86 | 28.94 | 28.13 | 28.26 | 28.26 | -1.09% | 2,555,972 |
| Sep 12, 2025 | 28.82 | 29.34 | 28.35 | 28.57 | 28.57 | -2.76% | 3,121,285 |
| Sep 11, 2025 | 28.59 | 29.49 | 28.53 | 29.38 | 29.38 | 3.09% | 1,943,062 |
| Sep 10, 2025 | 28.61 | 28.66 | 28.14 | 28.50 | 28.50 | -0.49% | 1,496,519 |
| Sep 9, 2025 | 29.08 | 29.14 | 28.38 | 28.64 | 28.64 | -1.82% | 1,612,933 |
| Sep 8, 2025 | 29.00 | 29.28 | 28.83 | 29.17 | 29.17 | 0.66% | 2,173,398 |
| Sep 5, 2025 | 29.00 | 29.45 | 28.59 | 28.98 | 28.98 | 0.52% | 1,470,599 |
| Sep 4, 2025 | 28.05 | 28.84 | 27.81 | 28.83 | 28.83 | 3.85% | 1,941,556 |
| Sep 3, 2025 | 27.52 | 27.76 | 27.40 | 27.76 | 27.76 | 1.06% | 2,291,660 |
| Sep 2, 2025 | 27.48 | 27.81 | 27.24 | 27.47 | 27.47 | -1.61% | 1,622,144 |
| Aug 29, 2025 | 27.91 | 28.19 | 27.73 | 27.92 | 27.92 | -0.57% | 1,290,059 |
| Aug 28, 2025 | 28.06 | 28.12 | 27.80 | 28.08 | 28.08 | 0.50% | 1,860,687 |
| Aug 27, 2025 | 27.93 | 28.35 | 27.91 | 27.94 | 27.94 | -0.85% | 1,638,507 |
| Aug 26, 2025 | 28.26 | 28.43 | 27.90 | 28.18 | 28.18 | -0.32% | 2,665,677 |
| Aug 25, 2025 | 29.00 | 29.07 | 28.26 | 28.27 | 28.27 | -2.79% | 1,023,065 |
| Aug 22, 2025 | 28.75 | 29.64 | 28.50 | 29.08 | 29.08 | 2.72% | 1,514,411 |
| Aug 21, 2025 | 28.00 | 28.51 | 27.63 | 28.31 | 28.31 | 0.86% | 1,918,794 |
| Aug 20, 2025 | 28.33 | 28.33 | 27.67 | 28.07 | 28.07 | -1.34% | 1,783,585 |
| Aug 19, 2025 | 28.17 | 28.46 | 28.11 | 28.45 | 28.45 | 0.78% | 1,846,134 |
| Aug 18, 2025 | 28.38 | 28.53 | 27.99 | 28.23 | 28.23 | -0.53% | 2,341,879 |
| Aug 15, 2025 | 27.60 | 28.40 | 27.35 | 28.38 | 28.38 | 3.54% | 2,229,418 |
| Aug 14, 2025 | 27.65 | 27.65 | 27.31 | 27.41 | 27.41 | -2.04% | 1,851,854 |
| Aug 13, 2025 | 27.56 | 28.02 | 27.32 | 27.98 | 27.98 | 1.38% | 2,658,242 |
| Aug 12, 2025 | 27.93 | 28.05 | 27.30 | 27.60 | 27.60 | -0.86% | 2,265,343 |
| Aug 11, 2025 | 26.84 | 28.02 | 26.84 | 27.84 | 27.84 | 3.19% | 2,990,477 |
| Aug 8, 2025 | 27.37 | 27.44 | 26.71 | 26.98 | 26.98 | -1.42% | 2,513,598 |
| Aug 7, 2025 | 26.92 | 27.42 | 26.80 | 27.37 | 27.37 | 1.41% | 3,127,209 |
| Aug 6, 2025 | 25.96 | 27.05 | 24.90 | 26.99 | 26.99 | 4.49% | 4,255,589 |
| Aug 5, 2025 | 28.51 | 29.37 | 25.78 | 25.83 | 25.83 | -9.65% | 6,390,909 |
| Aug 4, 2025 | 28.25 | 28.68 | 27.76 | 28.59 | 28.59 | 2.66% | 4,104,008 |
| Aug 1, 2025 | 28.24 | 28.44 | 27.68 | 27.85 | 27.85 | -3.03% | 2,349,442 |
| Jul 31, 2025 | 29.35 | 29.50 | 28.59 | 28.72 | 28.72 | -1.81% | 2,431,078 |
| Jul 30, 2025 | 29.00 | 29.37 | 28.74 | 29.25 | 29.25 | 2.06% | 2,913,335 |
| Jul 29, 2025 | 29.16 | 29.16 | 28.66 | 28.66 | 28.66 | -1.31% | 1,829,058 |
| Jul 28, 2025 | 29.29 | 29.35 | 28.94 | 29.04 | 29.04 | -0.62% | 1,638,401 |