Life Time Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	29.47	30.04	29.28	29.77	29.77	2.13%	3,539,670
Jun 25, 2025	30.02	30.02	28.98	29.15	29.15	-1.85%	3,048,340
Jun 24, 2025	29.79	30.41	29.60	29.70	29.70	0.47%	3,723,085
Jun 23, 2025	28.12	29.65	27.80	29.56	29.56	4.19%	4,910,830
Jun 20, 2025	27.92	28.39	27.78	28.37	28.37	2.75%	5,287,971
Jun 18, 2025	26.87	27.91	26.75	27.61	27.61	3.68%	4,264,025
Jun 17, 2025	26.95	26.96	25.61	26.63	26.63	-1.99%	5,328,805
Jun 16, 2025	27.29	27.51	26.90	27.17	27.17	0.11%	2,531,794
Jun 13, 2025	27.91	28.06	27.06	27.14	27.14	-3.59%	2,903,196
Jun 12, 2025	27.40	28.17	27.38	28.15	28.15	2.40%	2,759,523
Jun 11, 2025	27.71	27.86	27.29	27.49	27.49	-1.04%	3,173,600
Jun 10, 2025	28.51	28.69	27.51	27.78	27.78	-0.93%	3,383,006
Jun 9, 2025	28.94	29.02	27.94	28.04	28.04	-3.31%	7,171,782
Jun 6, 2025	29.00	29.13	28.37	29.00	29.00	1.01%	5,807,553
Jun 5, 2025	29.00	29.47	28.51	28.71	28.71	-3.88%	8,458,869
Jun 4, 2025	29.12	30.03	29.04	29.87	29.87	2.40%	1,347,709
Jun 3, 2025	29.59	30.39	29.15	29.17	29.17	-1.62%	2,780,855
Jun 2, 2025	28.48	29.80	28.33	29.65	29.65	3.67%	2,098,068
May 30, 2025	28.84	28.98	28.29	28.60	28.60	-0.59%	1,518,686
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