Life Time Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	27.59	27.84	26.75	27.38	-	1.03%	1,376,576
Mar 9, 2026	25.60	27.17	25.40	27.10	27.10	6.82%	5,272,028
Mar 6, 2026	25.72	25.90	25.20	25.37	25.37	-2.87%	2,232,408
Mar 5, 2026	25.92	26.39	25.73	26.12	26.12	-0.53%	1,523,264
Mar 4, 2026	26.15	26.71	26.02	26.26	26.26	0.38%	2,023,753
Mar 3, 2026	25.95	26.37	25.33	26.16	26.16	-1.06%	2,634,269
Mar 2, 2026	26.21	26.66	26.11	26.44	26.44	-2.07%	1,990,317
Feb 27, 2026	26.99	27.33	26.61	27.00	27.00	-2.42%	2,153,082
Feb 26, 2026	27.06	27.78	26.68	27.67	27.67	4.53%	3,313,917
Feb 25, 2026	27.97	27.97	25.34	26.47	26.47	-4.96%	10,034,158
Feb 24, 2026	27.80	28.90	26.82	27.85	27.85	-1.97%	3,649,967
Feb 23, 2026	28.72	29.10	27.48	28.41	28.41	-1.87%	2,707,046
Feb 20, 2026	28.87	29.32	28.63	28.95	28.95	0.35%	1,412,422
Feb 19, 2026	29.15	29.15	28.65	28.85	28.85	-1.16%	1,750,399
Feb 18, 2026	29.01	29.58	28.74	29.19	29.19	0.45%	2,906,782
Feb 17, 2026	29.24	29.38	28.63	29.06	29.06	-	1,620,703
Feb 13, 2026	29.25	29.55	28.94	29.06	29.06	-0.82%	1,462,945
Feb 12, 2026	29.80	30.02	28.57	29.30	29.30	-1.35%	1,624,826
Feb 11, 2026	29.93	30.17	29.23	29.70	29.70	-0.54%	1,422,493
Feb 10, 2026	29.83	30.23	29.61	29.86	29.86	0.67%	1,360,009
Feb 9, 2026	29.75	29.87	29.24	29.66	29.66	-0.54%	1,449,052
Feb 6, 2026	28.97	29.99	28.96	29.82	29.82	3.69%	2,130,665
Feb 5, 2026	29.62	29.72	28.66	28.76	28.76	-3.00%	2,593,135
Feb 4, 2026	29.88	30.12	29.31	29.65	29.65	0.37%	3,066,195
Feb 3, 2026	30.31	30.62	29.07	29.54	29.54	-2.57%	2,588,098
Feb 2, 2026	29.21	30.47	28.89	30.32	30.32	3.94%	3,241,069
Jan 30, 2026	29.11	29.35	28.15	29.17	29.17	-0.58%	3,020,863
Jan 29, 2026	29.05	29.34	28.63	29.34	29.34	1.31%	1,762,550
Jan 28, 2026	29.33	29.61	28.73	28.96	28.96	-1.13%	1,738,236
Jan 27, 2026	29.24	29.40	29.02	29.29	29.29	-0.88%	2,482,593
Jan 26, 2026	29.67	29.98	29.45	29.55	29.55	-0.51%	2,640,617
Jan 23, 2026	29.06	29.75	28.76	29.70	29.70	2.98%	3,762,638
Jan 22, 2026	28.89	29.30	27.75	28.84	28.84	3.33%	4,676,276
Jan 21, 2026	26.97	27.97	26.88	27.91	27.91	4.53%	2,234,816
Jan 20, 2026	26.68	27.03	26.49	26.70	26.70	-1.62%	1,281,028
Jan 16, 2026	26.47	27.23	26.31	27.14	27.14	1.69%	1,517,513
Jan 15, 2026	26.83	27.08	26.56	26.69	26.69	-	2,130,241
Jan 14, 2026	27.35	27.58	26.51	26.69	26.69	-2.63%	1,625,711
Jan 13, 2026	27.33	28.13	27.30	27.41	27.41	0.07%	1,983,341
Jan 12, 2026	28.37	28.37	27.07	27.39	27.39	-3.73%	2,588,212
Jan 9, 2026	28.16	28.55	27.73	28.45	28.45	0.71%	2,216,191
Jan 8, 2026	27.32	28.41	27.21	28.25	28.25	2.95%	2,180,101
Jan 7, 2026	27.84	27.99	27.21	27.44	27.44	-0.97%	1,902,313
Jan 6, 2026	27.45	28.31	27.45	27.71	27.71	-0.07%	2,128,174
Jan 5, 2026	26.40	27.95	26.40	27.73	27.73	3.90%	3,295,759
Jan 2, 2026	26.40	26.82	26.40	26.69	26.69	0.41%	1,368,870
Dec 31, 2025	26.76	27.15	26.53	26.58	26.58	-1.04%	1,406,245
Dec 30, 2025	26.90	27.16	26.83	26.86	26.86	-0.52%	1,350,319
Dec 29, 2025	26.78	27.01	26.61	27.00	27.00	0.90%	1,253,593
Dec 26, 2025	26.73	26.96	26.58	26.76	26.76	0.22%	944,844