Skip to main content
logo
Life Time Group Holdings, Inc. (LTH)
NYSE: LTH · Real-Time Price · USD
26.08
+0.14 (0.54%)
Mar 30, 2026, 4:00 PM EDT - Market closed

Life Time Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202626.0226.3325.7426.0826.080.54%1,958,182
Mar 27, 202626.4026.5725.9225.9425.94-2.41%1,841,768
Mar 26, 202626.2726.9526.1826.5826.580.61%1,456,059
Mar 25, 202626.0826.5225.9026.4226.422.36%1,972,708
Mar 24, 202626.0626.2025.5925.8125.81-2.46%3,843,814
Mar 23, 202626.4827.0426.0326.4626.462.32%4,819,661
Mar 20, 202625.8826.2225.4925.8625.86-0.15%25,236,444
Mar 19, 202625.5826.4625.5225.9025.900.54%2,699,327
Mar 18, 202625.8626.1525.5825.7625.76-1.19%2,166,944
Mar 17, 202626.3226.7625.9126.0726.07-0.19%3,452,599
Mar 16, 202626.4926.8625.7626.1226.12-0.68%2,881,148
Mar 13, 202625.9526.5525.7126.3026.302.18%4,225,947
Mar 12, 202626.7426.9225.5625.7425.74-3.38%3,426,511
Mar 11, 202626.8227.3626.3326.6426.64-0.56%2,802,611
Mar 10, 202627.5927.8426.6726.7926.79-1.14%3,666,498
Mar 9, 202625.6027.1725.4027.1027.106.82%5,272,028
Mar 6, 202625.7225.9025.2025.3725.37-2.87%2,232,408
Mar 5, 202625.9226.3925.7326.1226.12-0.53%1,523,264
Mar 4, 202626.1526.7126.0226.2626.260.38%2,023,753
Mar 3, 202625.9526.3725.3326.1626.16-1.06%2,634,269
Mar 2, 202626.2126.6626.1126.4426.44-2.07%1,990,317
Feb 27, 202626.9927.3326.6127.0027.00-2.42%2,153,082
Feb 26, 202627.0627.7826.6827.6727.674.53%3,313,917
Feb 25, 202627.9727.9725.3426.4726.47-4.96%10,034,158
Feb 24, 202627.8028.9026.8227.8527.85-1.97%3,649,967
Feb 23, 202628.7229.1027.4828.4128.41-1.87%2,707,046
Feb 20, 202628.8729.3228.6328.9528.950.35%1,412,422
Feb 19, 202629.1529.1528.6528.8528.85-1.16%1,750,399
Feb 18, 202629.0129.5828.7429.1929.190.45%2,906,782
Feb 17, 202629.2429.3828.6329.0629.06-1,620,703
Feb 13, 202629.2529.5528.9429.0629.06-0.82%1,462,945
Feb 12, 202629.8030.0228.5729.3029.30-1.35%1,624,826
Feb 11, 202629.9330.1729.2329.7029.70-0.54%1,422,493
Feb 10, 202629.8330.2329.6129.8629.860.67%1,360,009
Feb 9, 202629.7529.8729.2429.6629.66-0.54%1,449,052
Feb 6, 202628.9729.9928.9629.8229.823.69%2,130,665
Feb 5, 202629.6229.7228.6628.7628.76-3.00%2,593,135
Feb 4, 202629.8830.1229.3129.6529.650.37%3,066,195
Feb 3, 202630.3130.6229.0729.5429.54-2.57%2,588,098
Feb 2, 202629.2130.4728.8930.3230.323.94%3,241,069
Jan 30, 202629.1129.3528.1529.1729.17-0.58%3,020,863
Jan 29, 202629.0529.3428.6329.3429.341.31%1,762,550
Jan 28, 202629.3329.6128.7328.9628.96-1.13%1,738,236
Jan 27, 202629.2429.4029.0229.2929.29-0.88%2,482,593
Jan 26, 202629.6729.9829.4529.5529.55-0.51%2,640,617
Jan 23, 202629.0629.7528.7629.7029.702.98%3,762,638
Jan 22, 202628.8929.3027.7528.8428.843.33%4,676,276
Jan 21, 202626.9727.9726.8827.9127.914.53%2,234,816
Jan 20, 202626.6827.0326.4926.7026.70-1.62%1,281,028
Jan 16, 202626.4727.2326.3127.1427.141.69%1,517,513