Life Time Group Holdings, Inc. (LTH)
NYSE: LTH · Real-Time Price · USD
28.98
+0.15 (0.52%)
At close: Sep 5, 2025, 4:00 PM
28.98
0.00 (0.00%)
After-hours: Sep 5, 2025, 7:00 PM EDT
Life Time Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.00 | 29.45 | 28.59 | 28.98 | - | 0.52% | 1,433,378 |
| 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 |
| Jul 25, 2025 | 29.23 | 29.45 | 29.00 | 29.22 | 29.22 | 0.45% | 1,720,884 |
| Jul 24, 2025 | 29.07 | 29.42 | 28.85 | 29.09 | 29.09 | -0.38% | 2,186,017 |
| Jul 23, 2025 | 28.93 | 29.40 | 28.67 | 29.20 | 29.20 | 0.86% | 3,299,388 |
| Jul 22, 2025 | 28.91 | 29.10 | 28.38 | 28.95 | 28.95 | 0.03% | 2,720,074 |
| Jul 21, 2025 | 30.28 | 30.49 | 28.90 | 28.94 | 28.94 | -4.68% | 2,635,824 |
| Jul 18, 2025 | 30.47 | 30.67 | 30.02 | 30.36 | 30.36 | -0.10% | 2,662,160 |
| Jul 17, 2025 | 30.37 | 30.69 | 30.07 | 30.39 | 30.39 | -0.20% | 2,491,913 |
| Jul 16, 2025 | 30.09 | 30.69 | 30.03 | 30.45 | 30.45 | 1.64% | 2,720,036 |
| Jul 15, 2025 | 30.03 | 30.80 | 29.84 | 29.96 | 29.96 | -0.53% | 4,221,099 |
| Jul 14, 2025 | 29.70 | 30.21 | 29.59 | 30.12 | 30.12 | 1.41% | 2,301,220 |
| Jul 11, 2025 | 29.16 | 29.73 | 29.03 | 29.70 | 29.70 | 1.02% | 2,037,730 |
| Jul 10, 2025 | 29.48 | 29.66 | 28.81 | 29.40 | 29.40 | 0.03% | 2,238,890 |
| Jul 9, 2025 | 29.64 | 29.75 | 29.16 | 29.39 | 29.39 | 0.07% | 1,833,063 |
| Jul 8, 2025 | 29.04 | 29.42 | 28.66 | 29.37 | 29.37 | 0.58% | 2,787,132 |
| Jul 7, 2025 | 29.14 | 29.36 | 28.69 | 29.20 | 29.20 | -0.10% | 2,206,259 |
| Jul 3, 2025 | 29.66 | 29.85 | 28.96 | 29.23 | 29.23 | -0.27% | 1,390,574 |
| Jul 2, 2025 | 29.34 | 29.56 | 28.87 | 29.31 | 29.31 | -0.44% | 2,722,776 |
| Jul 1, 2025 | 30.06 | 30.28 | 29.40 | 29.44 | 29.44 | -2.93% | 2,393,484 |
| Jun 30, 2025 | 30.07 | 30.47 | 29.80 | 30.33 | 30.33 | 0.93% | 2,325,623 |
| Jun 27, 2025 | 29.55 | 30.51 | 29.35 | 30.05 | 30.05 | 0.94% | 10,600,261 |
| Jun 26, 2025 | 29.47 | 30.04 | 29.28 | 29.77 | 29.77 | 2.13% | 3,539,670 |