Skip to main content
Life Time Group Holdings, Inc. (LTH)
NYSE: LTH · Real-Time Price · USD
31.13
-0.05 (-0.14%)
Feb 11, 2025, 11:46 AM EST - Market open

Life Time Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202531.6431.9031.1231.1731.17-0.98%1,606,112
Feb 7, 202530.8231.6130.7531.4831.482.08%1,806,464
Feb 6, 202530.5631.2430.5230.8430.841.11%2,030,801
Feb 5, 202530.4730.9730.2630.5030.50-0.16%1,489,353
Feb 4, 202529.5730.6329.3130.5530.552.83%1,603,546
Feb 3, 202528.8729.8828.5329.7129.712.48%1,638,602
Jan 31, 202529.6629.9228.9728.9928.99-2.52%1,397,843
Jan 30, 202529.5230.3929.5129.7429.741.43%1,552,571
Jan 29, 202529.5030.1229.0629.3229.32-0.81%1,783,709
Jan 28, 202528.8830.0028.7829.5629.562.39%2,340,741
Jan 27, 202528.5028.9128.3028.8728.870.77%2,269,931
Jan 24, 202528.7028.8128.2328.6528.650.24%1,905,734
Jan 23, 202528.6928.9228.3428.5828.580.46%1,531,057
Jan 22, 202528.7128.8628.2128.4528.450.53%1,913,707
Jan 21, 202527.9628.6027.9628.3028.302.28%2,120,075
Jan 17, 202527.0027.7426.4627.6727.673.91%2,736,072
Jan 16, 202526.4027.2624.7226.6326.636.22%4,958,059
Jan 15, 202525.3325.3424.7625.0725.071.09%1,066,638
Jan 14, 202524.2025.0624.1024.8024.803.12%1,664,121
Jan 13, 202523.5124.0723.3124.0524.051.86%2,283,634
Jan 10, 202523.3423.6922.8823.6123.610.13%1,945,876
Jan 8, 202523.0823.6122.7123.5823.582.30%1,699,504
Jan 7, 202522.9823.2122.7223.0523.050.61%1,458,714
Jan 6, 202522.8723.3122.7622.9122.910.53%1,348,781
Jan 3, 202522.5122.8722.4022.7922.791.79%1,229,392
Jan 2, 202522.1522.4522.0422.3922.391.22%1,468,957
Dec 31, 202422.0622.2821.8822.1222.121.10%1,061,097
Dec 30, 202421.7122.0521.4921.8821.88-0.18%1,066,851
Dec 27, 202422.0122.1121.5921.9221.92-1.26%860,790
Dec 26, 202422.1722.4522.1022.2022.200.09%863,203
Dec 24, 202421.7922.2521.7922.1822.181.00%611,485
Dec 23, 202422.1122.1921.7321.9621.96-1.57%998,112
Dec 20, 202422.1122.6622.0722.3122.310.27%1,775,192
Dec 19, 202422.3622.7122.1722.2522.250.86%1,685,289
Dec 18, 202423.4923.6321.9222.0622.06-5.73%1,407,431
Dec 17, 202423.1523.5922.9623.4023.401.21%1,353,495
Dec 16, 202422.9723.4022.8523.1223.121.63%1,754,986
Dec 13, 202423.1023.3822.6722.7522.75-1.64%1,267,536
Dec 12, 202423.0323.5023.0023.1323.13-0.56%937,286
Dec 11, 202423.7223.8023.2223.2623.26-1.23%995,925
Dec 10, 202423.6123.9223.4023.5523.550.17%930,400
Dec 9, 202424.2024.4523.4623.5123.51-3.33%1,074,702
Dec 6, 202424.5224.6624.2724.3224.32-0.33%531,489
Dec 5, 202424.6924.8124.3324.4024.40-0.89%915,676
Dec 4, 202424.2424.7524.1924.6224.622.07%778,486
Dec 3, 202423.9524.2323.7724.1224.120.67%1,303,556
Dec 2, 202424.2524.3423.9523.9623.96-1.28%997,425
Nov 29, 202424.1524.4924.0424.2724.270.87%531,712
Nov 27, 202424.7325.2523.9024.0624.06-2.27%1,101,628
Nov 26, 202424.6724.7224.1924.6224.62-0.28%999,671
Nov 25, 202424.7924.8524.3224.6924.690.57%1,343,452
Nov 22, 202424.7924.8024.4224.5524.550.70%1,204,403
Nov 21, 202424.0924.6624.0024.3824.380.95%1,191,262
Nov 20, 202424.4524.5723.5824.1524.15-1.71%1,127,558
Nov 19, 202423.8624.6123.6624.5724.572.29%1,154,338
Nov 18, 202423.6624.1423.6624.0224.021.31%795,415
Nov 15, 202423.9123.9123.3323.7123.71-0.46%851,702
Nov 14, 202424.1924.3323.6723.8223.82-1.49%790,886
Nov 13, 202424.1624.4123.8224.1824.18-1,456,958
Nov 12, 202424.1024.4723.8124.1824.18-2.62%2,284,352
Nov 11, 202424.9825.6024.8224.8324.83-0.60%1,241,563
Nov 8, 202424.7325.2324.6524.9824.981.34%1,003,214
Nov 7, 202424.0024.8123.9024.6524.653.14%1,197,337
Nov 6, 202423.6224.1423.5023.9023.903.87%1,131,876
Nov 5, 202422.6023.0222.5023.0123.011.90%655,185
Nov 4, 202422.4723.0522.3522.5822.580.18%997,480
Nov 1, 202422.3022.7622.3022.5422.541.17%876,326
Oct 31, 202422.9023.1122.2822.2822.28-3.67%1,420,087
Oct 30, 202422.8523.5322.7023.1323.131.67%1,178,847
Oct 29, 202422.8623.2622.7022.7522.75-1.09%1,326,766
Oct 28, 202423.7523.7622.9923.0023.00-2.17%1,214,854
Oct 25, 202423.1423.7323.0223.5123.511.03%1,590,036
Oct 24, 202424.1024.3322.7523.2723.27-8.10%2,647,547
Oct 23, 202425.9025.9625.1825.3225.32-2.43%1,407,828
Oct 22, 202425.7226.0825.6025.9525.950.58%1,260,262
Oct 21, 202426.0726.3125.6725.8025.80-0.85%1,118,159
Oct 18, 202425.5326.0225.4026.0226.023.13%1,149,136
Oct 17, 202425.4425.4424.8925.2325.23-1.45%841,162
Oct 16, 202425.8426.0825.3425.6025.60-1.65%1,315,095
Oct 15, 202427.0927.1225.2526.0326.031.40%2,402,515
Oct 14, 202425.2626.1625.0625.6725.671.58%2,554,475
Oct 11, 202424.8225.4324.7025.2725.272.14%1,081,065
Oct 10, 202424.6824.8124.3824.7424.74-0.92%887,034
Oct 9, 202425.2825.3124.9024.9724.97-1.50%1,150,770
Oct 8, 202424.8325.4124.4025.3525.352.51%1,298,416
Oct 7, 202424.7825.4724.6324.7324.73-0.60%1,630,175
Oct 4, 202424.3924.8924.2624.8824.882.98%1,147,646
Oct 3, 202423.9624.4723.9124.1624.160.58%1,139,741
Oct 2, 202423.6724.1023.4324.0224.020.17%925,393
Oct 1, 202424.3924.3923.7623.9823.98-1.80%1,103,057
Sep 30, 202423.9824.5923.9124.4224.420.87%1,301,104
Sep 27, 202424.5724.5723.8324.2124.21-0.86%1,346,177
Sep 26, 202425.2025.4424.4224.4224.42-1.93%1,118,158
Sep 25, 202425.4425.6324.7724.9024.90-1.85%1,325,638
Sep 24, 202424.9325.7524.8825.3725.372.22%1,448,243
Sep 23, 202425.0625.3124.6924.8224.82-0.60%1,070,712
Sep 20, 202424.8925.7424.8924.9724.97-0.32%2,835,329
Sep 19, 202425.0025.0824.6025.0525.052.37%1,208,827
Sep 18, 202424.5525.0024.2124.4724.47-1,364,839
Sep 17, 202424.5824.8224.3124.4724.470.04%1,066,370