Life Time Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	32.02	32.03	31.29	31.24	-	-2.83%	531,997
Jun 2, 2026	31.93	32.66	31.74	32.15	32.15	2.58%	2,016,860
Jun 1, 2026	32.62	32.82	31.24	31.34	31.34	-5.26%	2,704,332
May 29, 2026	33.39	33.73	33.01	33.08	33.08	-1.02%	1,598,024
May 28, 2026	32.88	33.87	32.84	33.42	33.42	1.00%	2,071,591
May 27, 2026	33.34	33.76	32.92	33.09	33.09	-0.39%	2,033,048
May 26, 2026	32.29	33.39	32.19	33.22	33.22	3.59%	3,645,324
May 22, 2026	31.50	32.20	31.14	32.07	32.07	-2.67%	6,044,799
May 21, 2026	32.75	33.17	32.23	32.95	32.95	-0.33%	2,649,299
May 20, 2026	32.87	33.20	32.37	33.06	33.06	0.85%	2,103,396
May 19, 2026	33.20	33.42	32.35	32.78	32.78	-1.35%	2,041,849
May 18, 2026	33.63	34.47	33.13	33.23	33.23	-1.51%	2,303,715
May 15, 2026	33.58	34.56	33.51	33.74	33.74	-0.06%	2,200,977
May 14, 2026	34.79	35.33	33.60	33.76	33.76	-0.09%	3,021,435
May 13, 2026	33.50	34.05	33.36	33.79	33.79	0.54%	3,514,500
May 12, 2026	32.48	34.08	32.09	33.61	33.61	3.93%	5,151,343
May 11, 2026	31.56	32.45	31.12	32.34	32.34	1.28%	4,013,249
May 8, 2026	30.92	32.16	30.56	31.93	31.93	-0.81%	8,677,675
May 7, 2026	33.64	33.95	31.48	32.19	32.19	-4.17%	5,482,921
May 6, 2026	29.95	33.77	29.94	33.59	33.59	14.33%	6,688,926
May 5, 2026	26.97	29.60	26.75	29.38	29.38	11.80%	7,727,513
May 4, 2026	26.55	26.94	26.07	26.28	26.28	-1.46%	4,016,111
May 1, 2026	27.05	27.19	26.47	26.67	26.67	-0.52%	2,243,676
Apr 30, 2026	26.24	27.12	26.24	26.81	26.81	2.21%	1,810,276
Apr 29, 2026	26.15	26.62	25.99	26.23	26.23	-0.23%	2,153,723
Apr 28, 2026	26.39	26.66	26.01	26.29	26.29	0.46%	2,285,223
Apr 27, 2026	27.12	27.56	25.94	26.17	26.17	-4.00%	2,582,913
Apr 24, 2026	27.18	27.70	26.97	27.26	27.26	0.33%	1,646,629
Apr 23, 2026	27.77	27.92	26.77	27.17	27.17	-2.34%	1,453,783
Apr 22, 2026	27.71	28.08	27.51	27.82	27.82	0.54%	1,572,606
Apr 21, 2026	28.57	28.58	27.44	27.67	27.67	-3.18%	1,778,652
Apr 20, 2026	28.43	28.81	28.34	28.58	28.58	0.07%	973,635
Apr 17, 2026	28.18	28.91	28.01	28.56	28.56	3.10%	1,582,376
Apr 16, 2026	27.79	28.06	27.51	27.70	27.70	-0.22%	1,357,666
Apr 15, 2026	28.02	28.06	27.62	27.76	27.76	-0.79%	1,329,431
Apr 14, 2026	27.73	28.03	27.31	27.98	27.98	0.65%	3,599,251
Apr 13, 2026	27.64	27.80	27.21	27.80	27.80	-0.54%	1,474,623
Apr 10, 2026	27.94	27.99	27.46	27.95	27.95	-0.29%	1,188,159
Apr 9, 2026	28.22	28.48	27.86	28.03	28.03	-1.72%	1,881,323
Apr 8, 2026	29.19	29.50	28.34	28.52	28.52	1.13%	2,369,665
Apr 7, 2026	27.70	28.22	27.54	28.20	28.20	1.37%	1,688,442
Apr 6, 2026	27.18	27.82	26.88	27.82	27.82	3.08%	2,278,362
Apr 2, 2026	25.71	27.01	25.40	26.99	26.99	3.37%	2,010,706
Apr 1, 2026	27.01	27.16	25.88	26.11	26.11	-3.08%	2,800,456
Mar 31, 2026	26.61	27.15	26.17	26.94	26.94	3.30%	2,570,132
Mar 30, 2026	26.02	26.33	25.74	26.08	26.08	0.54%	1,959,599
Mar 27, 2026	26.40	26.57	25.92	25.94	25.94	-2.41%	1,841,768
Mar 26, 2026	26.27	26.95	26.18	26.58	26.58	0.61%	1,695,852
Mar 25, 2026	26.08	26.52	25.90	26.42	26.42	2.36%	2,015,196
Mar 24, 2026	26.06	26.20	25.59	25.81	25.81	-2.46%	3,843,814