Life Time Group Holdings, Inc. (LTH)
NYSE: LTH · Real-Time Price · USD
24.70
+0.04 (0.16%)
At close: Nov 18, 2025, 4:00 PM EST
25.00
+0.30 (1.21%)
After-hours: Nov 18, 2025, 5:14 PM EST
Life Time Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 24.51 | 25.00 | 24.51 | 24.74 | - | 0.32% | 1,304,883 |
| Nov 17, 2025 | 25.60 | 25.63 | 24.63 | 24.66 | 24.66 | -3.10% | 1,728,581 |
| Nov 14, 2025 | 25.46 | 25.70 | 25.04 | 25.45 | 25.45 | -0.08% | 1,601,204 |
| Nov 13, 2025 | 25.88 | 26.29 | 25.44 | 25.47 | 25.47 | -1.74% | 1,887,748 |
| Nov 12, 2025 | 25.63 | 26.11 | 25.63 | 25.92 | 25.92 | 0.86% | 1,768,234 |
| Nov 11, 2025 | 24.99 | 25.74 | 24.99 | 25.70 | 25.70 | 2.80% | 2,376,860 |
| Nov 10, 2025 | 25.56 | 25.69 | 24.89 | 25.00 | 25.00 | -2.04% | 2,046,207 |
| Nov 7, 2025 | 25.16 | 25.61 | 25.04 | 25.52 | 25.52 | 1.79% | 1,857,359 |
| Nov 6, 2025 | 25.55 | 26.12 | 24.87 | 25.07 | 25.07 | -1.22% | 2,661,538 |
| Nov 5, 2025 | 26.09 | 26.15 | 24.74 | 25.38 | 25.38 | -3.06% | 3,396,098 |
| Nov 4, 2025 | 25.75 | 26.48 | 24.14 | 26.18 | 26.18 | 5.27% | 4,924,109 |
| Nov 3, 2025 | 24.58 | 25.05 | 24.41 | 24.87 | 24.87 | 0.57% | 4,308,465 |
| Oct 31, 2025 | 24.80 | 25.03 | 24.40 | 24.73 | 24.73 | 0.57% | 2,811,233 |
| Oct 30, 2025 | 24.75 | 25.21 | 24.51 | 24.59 | 24.59 | -1.76% | 2,239,572 |
| Oct 29, 2025 | 25.50 | 25.75 | 24.89 | 25.03 | 25.03 | -2.30% | 1,449,284 |
| Oct 28, 2025 | 26.60 | 26.70 | 25.58 | 25.62 | 25.62 | -4.30% | 1,560,693 |
| Oct 27, 2025 | 27.18 | 27.73 | 26.73 | 26.77 | 26.77 | 3.32% | 2,112,466 |
| Oct 24, 2025 | 26.09 | 26.17 | 25.89 | 25.91 | 25.91 | 0.15% | 1,715,122 |
| Oct 23, 2025 | 25.83 | 26.08 | 25.53 | 25.87 | 25.87 | -0.15% | 1,585,588 |
| Oct 22, 2025 | 26.10 | 26.32 | 25.86 | 25.91 | 25.91 | -0.88% | 1,618,034 |
| Oct 21, 2025 | 25.58 | 26.19 | 25.50 | 26.14 | 26.14 | 1.79% | 2,043,086 |
| Oct 20, 2025 | 25.85 | 26.19 | 25.62 | 25.68 | 25.68 | -0.08% | 1,634,506 |
| Oct 17, 2025 | 25.14 | 25.75 | 25.11 | 25.70 | 25.70 | 3.13% | 3,957,759 |
| Oct 16, 2025 | 25.63 | 25.74 | 24.76 | 24.92 | 24.92 | -2.31% | 1,980,768 |
| Oct 15, 2025 | 25.65 | 25.97 | 25.47 | 25.51 | 25.51 | -0.70% | 1,689,203 |
| Oct 14, 2025 | 25.11 | 25.83 | 24.99 | 25.69 | 25.69 | 1.22% | 1,714,202 |
| Oct 13, 2025 | 25.41 | 25.58 | 24.85 | 25.38 | 25.38 | -0.04% | 2,490,313 |
| Oct 10, 2025 | 25.75 | 25.95 | 25.39 | 25.39 | 25.39 | -1.55% | 2,132,067 |
| Oct 9, 2025 | 25.76 | 26.01 | 25.28 | 25.79 | 25.79 | -0.58% | 2,844,541 |
| Oct 8, 2025 | 26.29 | 26.40 | 25.76 | 25.94 | 25.94 | -0.46% | 2,220,314 |
| Oct 7, 2025 | 27.04 | 27.04 | 26.04 | 26.06 | 26.06 | -3.41% | 2,646,992 |
| Oct 6, 2025 | 27.33 | 27.40 | 26.66 | 26.98 | 26.98 | -0.88% | 2,744,147 |
| 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 |