Life Time Group Holdings, Inc. (LTH)
NYSE: LTH · Real-Time Price · USD
28.60
-0.17 (-0.59%)
At close: May 30, 2025, 4:00 PM
29.00
+0.40 (1.40%)
After-hours: May 30, 2025, 7:26 PM EDT
Life Time Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 28.84 | 28.98 | 28.29 | 28.60 | 28.60 | -0.59% | 1,504,351 |
| May 29, 2025 | 29.00 | 29.00 | 28.33 | 28.77 | 28.77 | 0.56% | 2,174,030 |
| May 28, 2025 | 29.00 | 29.09 | 28.22 | 28.61 | 28.61 | -0.66% | 1,963,225 |
| May 27, 2025 | 29.46 | 29.59 | 28.65 | 28.80 | 28.80 | -0.48% | 1,374,852 |
| May 23, 2025 | 28.53 | 29.14 | 28.45 | 28.94 | 28.94 | 0.49% | 980,343 |
| May 22, 2025 | 28.78 | 29.36 | 28.60 | 28.80 | 28.80 | 0.88% | 1,441,703 |
| May 21, 2025 | 29.04 | 29.39 | 28.50 | 28.55 | 28.55 | -2.56% | 1,391,602 |
| May 20, 2025 | 29.12 | 29.45 | 29.06 | 29.30 | 29.30 | -0.37% | 1,385,977 |
| May 19, 2025 | 29.19 | 29.53 | 28.89 | 29.41 | 29.41 | -0.31% | 1,442,194 |
| May 16, 2025 | 28.89 | 29.63 | 28.55 | 29.50 | 29.50 | 2.43% | 1,866,261 |
| May 15, 2025 | 29.02 | 29.25 | 28.62 | 28.80 | 28.80 | -1.57% | 1,854,227 |
| May 14, 2025 | 29.96 | 30.03 | 29.19 | 29.26 | 29.26 | -2.04% | 1,635,935 |
| May 13, 2025 | 29.92 | 30.47 | 29.43 | 29.87 | 29.87 | 0.88% | 2,300,948 |
| May 12, 2025 | 29.23 | 29.95 | 29.11 | 29.61 | 29.61 | 4.08% | 2,679,521 |
| May 9, 2025 | 30.48 | 30.49 | 28.22 | 28.45 | 28.45 | -7.51% | 3,213,743 |
| May 8, 2025 | 34.28 | 34.99 | 30.27 | 30.76 | 30.76 | -6.70% | 5,505,938 |
| May 7, 2025 | 32.36 | 33.23 | 32.30 | 32.97 | 32.97 | 2.36% | 2,292,764 |
| May 6, 2025 | 32.17 | 32.54 | 31.84 | 32.21 | 32.21 | -1.89% | 1,527,734 |
| May 5, 2025 | 32.13 | 32.99 | 31.85 | 32.83 | 32.83 | 1.58% | 1,813,813 |
| May 2, 2025 | 31.36 | 32.51 | 31.36 | 32.32 | 32.32 | 4.60% | 1,389,785 |
| May 1, 2025 | 30.97 | 31.37 | 30.59 | 30.90 | 30.90 | 0.78% | 1,142,589 |
| Apr 30, 2025 | 30.77 | 30.95 | 28.90 | 30.66 | 30.66 | -3.13% | 2,044,501 |
| Apr 29, 2025 | 31.09 | 31.72 | 30.93 | 31.65 | 31.65 | 1.34% | 1,055,796 |
| Apr 28, 2025 | 31.31 | 31.87 | 30.75 | 31.23 | 31.23 | 0.22% | 1,378,047 |
| Apr 25, 2025 | 30.75 | 31.39 | 30.45 | 31.16 | 31.16 | 1.33% | 1,468,414 |
| Apr 24, 2025 | 30.68 | 31.15 | 30.41 | 30.75 | 30.75 | 0.20% | 1,412,990 |
| Apr 23, 2025 | 30.73 | 31.67 | 30.52 | 30.69 | 30.69 | 2.81% | 1,778,649 |
| Apr 22, 2025 | 29.56 | 30.33 | 29.44 | 29.85 | 29.85 | 1.84% | 1,850,086 |
| Apr 21, 2025 | 31.18 | 31.18 | 27.97 | 29.31 | 29.31 | -6.39% | 2,271,212 |
| Apr 17, 2025 | 31.12 | 31.64 | 30.94 | 31.31 | 31.31 | 0.26% | 1,523,088 |
| Apr 16, 2025 | 31.65 | 31.96 | 30.87 | 31.23 | 31.23 | -2.62% | 1,404,320 |
| Apr 15, 2025 | 32.03 | 32.26 | 31.58 | 32.07 | 32.07 | 0.69% | 1,754,041 |
| Apr 14, 2025 | 32.02 | 32.27 | 31.14 | 31.85 | 31.85 | 1.99% | 2,071,746 |
| Apr 11, 2025 | 29.82 | 31.26 | 29.68 | 31.23 | 31.23 | 3.93% | 2,852,119 |
| Apr 10, 2025 | 29.80 | 30.47 | 29.20 | 30.05 | 30.05 | -2.24% | 1,837,394 |
| Apr 9, 2025 | 27.47 | 31.19 | 27.19 | 30.74 | 30.74 | 10.85% | 2,852,718 |
| Apr 8, 2025 | 29.48 | 29.66 | 27.50 | 27.73 | 27.73 | -1.67% | 2,834,757 |
| Apr 7, 2025 | 26.84 | 29.11 | 26.33 | 28.20 | 28.20 | 0.68% | 2,293,632 |
| Apr 4, 2025 | 28.08 | 28.54 | 26.86 | 28.01 | 28.01 | -4.47% | 2,741,830 |
| Apr 3, 2025 | 29.69 | 29.90 | 28.29 | 29.32 | 29.32 | -6.30% | 3,857,347 |
| Apr 2, 2025 | 29.75 | 31.38 | 29.71 | 31.29 | 31.29 | 3.57% | 1,722,190 |
| Apr 1, 2025 | 30.78 | 30.78 | 29.65 | 30.21 | 30.21 | 0.03% | 2,197,532 |
| Mar 31, 2025 | 29.72 | 30.30 | 28.96 | 30.20 | 30.20 | -0.98% | 3,364,249 |
| Mar 28, 2025 | 31.39 | 31.64 | 29.88 | 30.50 | 30.50 | -3.88% | 2,166,257 |
| Mar 27, 2025 | 31.54 | 32.16 | 31.42 | 31.73 | 31.73 | - | 1,109,120 |
| Mar 26, 2025 | 32.50 | 32.85 | 31.55 | 31.73 | 31.73 | -2.58% | 1,687,850 |
| Mar 25, 2025 | 32.45 | 32.70 | 32.07 | 32.57 | 32.57 | 0.31% | 1,818,576 |
| Mar 24, 2025 | 31.38 | 32.65 | 31.17 | 32.47 | 32.47 | 5.87% | 2,128,413 |
| Mar 21, 2025 | 30.37 | 30.82 | 29.70 | 30.67 | 30.67 | -0.94% | 2,345,243 |
| Mar 20, 2025 | 30.91 | 31.29 | 30.66 | 30.96 | 30.96 | - | 1,999,288 |