Life Time Group Holdings, Inc. (LTH)
NYSE: LTH · Real-Time Price · USD
31.23
+1.18 (3.93%)
At close: Apr 11, 2025, 4:00 PM
31.01
-0.22 (-0.72%)
After-hours: Apr 11, 2025, 8:00 PM EDT
Life Time Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 30.17 | 31.00 | 30.01 | 30.96 | 30.96 | 2.62% | 2,226,473 |
| Mar 18, 2025 | 30.20 | 30.42 | 29.92 | 30.17 | 30.17 | -0.53% | 1,830,907 |
| Mar 17, 2025 | 28.82 | 30.66 | 28.75 | 30.33 | 30.33 | 5.53% | 2,927,980 |
| Mar 14, 2025 | 28.16 | 29.00 | 27.91 | 28.74 | 28.74 | 3.08% | 2,064,405 |
| Mar 13, 2025 | 28.72 | 28.74 | 27.83 | 27.88 | 27.88 | -2.21% | 1,349,759 |
| Mar 12, 2025 | 28.88 | 29.23 | 28.09 | 28.51 | 28.51 | 0.64% | 2,212,890 |
| Mar 11, 2025 | 27.72 | 28.60 | 27.59 | 28.33 | 28.33 | 2.27% | 1,770,582 |
| Mar 10, 2025 | 28.75 | 29.05 | 27.26 | 27.70 | 27.70 | -4.88% | 2,809,811 |
| Mar 7, 2025 | 29.98 | 30.24 | 28.34 | 29.12 | 29.12 | -3.29% | 2,822,080 |
| Mar 6, 2025 | 31.55 | 31.55 | 29.89 | 30.11 | 30.11 | -6.46% | 2,925,235 |
| Mar 5, 2025 | 31.57 | 32.38 | 31.56 | 32.19 | 32.19 | 1.83% | 3,115,321 |
| Mar 4, 2025 | 31.15 | 32.30 | 30.95 | 31.61 | 31.61 | 0.57% | 8,607,727 |
| Mar 3, 2025 | 30.65 | 31.80 | 29.92 | 31.43 | 31.43 | 3.18% | 8,338,149 |
| Feb 28, 2025 | 30.20 | 30.86 | 29.81 | 30.46 | 30.46 | -2.68% | 10,042,757 |
| Feb 27, 2025 | 31.77 | 32.17 | 31.00 | 31.30 | 31.30 | -0.98% | 2,098,610 |
| Feb 26, 2025 | 30.97 | 32.04 | 30.79 | 31.61 | 31.61 | 2.40% | 1,829,291 |
| Feb 25, 2025 | 30.80 | 31.37 | 30.47 | 30.87 | 30.87 | -0.42% | 3,051,347 |
| Feb 24, 2025 | 31.91 | 32.10 | 30.88 | 31.00 | 31.00 | -1.87% | 2,096,858 |
| Feb 21, 2025 | 32.93 | 32.97 | 31.41 | 31.59 | 31.59 | -3.07% | 1,585,612 |
| Feb 20, 2025 | 33.02 | 33.64 | 32.09 | 32.59 | 32.59 | -1.93% | 2,488,221 |
| Feb 19, 2025 | 32.66 | 33.60 | 32.42 | 33.23 | 33.23 | 1.75% | 2,064,293 |
| Feb 18, 2025 | 32.30 | 32.99 | 31.92 | 32.66 | 32.66 | 0.99% | 1,522,064 |
| Feb 14, 2025 | 32.35 | 32.59 | 32.17 | 32.34 | 32.34 | -0.09% | 1,109,954 |
| Feb 13, 2025 | 32.00 | 32.53 | 31.55 | 32.37 | 32.37 | 1.79% | 2,242,037 |
| Feb 12, 2025 | 30.89 | 31.81 | 30.81 | 31.80 | 31.80 | 1.89% | 1,567,921 |
| Feb 11, 2025 | 30.92 | 31.40 | 30.85 | 31.21 | 31.21 | 0.13% | 1,199,601 |
| Feb 10, 2025 | 31.64 | 31.90 | 31.12 | 31.17 | 31.17 | -0.98% | 1,606,112 |
| Feb 7, 2025 | 30.82 | 31.61 | 30.75 | 31.48 | 31.48 | 2.08% | 1,806,464 |
| Feb 6, 2025 | 30.56 | 31.24 | 30.52 | 30.84 | 30.84 | 1.11% | 2,030,801 |
| Feb 5, 2025 | 30.47 | 30.97 | 30.26 | 30.50 | 30.50 | -0.16% | 1,489,353 |
| Feb 4, 2025 | 29.57 | 30.63 | 29.31 | 30.55 | 30.55 | 2.83% | 1,603,546 |
| Feb 3, 2025 | 28.87 | 29.88 | 28.53 | 29.71 | 29.71 | 2.48% | 1,638,602 |
| Jan 31, 2025 | 29.66 | 29.92 | 28.97 | 28.99 | 28.99 | -2.52% | 1,397,843 |