Skip to main content
logo
Life Time Group Holdings, Inc. (LTH)
NYSE: LTH · Real-Time Price · USD
32.34
+0.41 (1.28%)
At close: May 11, 2026, 4:00 PM EDT
32.00
-0.34 (-1.05%)
After-hours: May 11, 2026, 7:00 PM EDT

Life Time Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202631.5632.4531.1232.3432.341.28%3,873,232
May 8, 202630.9232.1630.5631.9331.93-0.81%8,670,825
May 7, 202633.6433.9531.4832.1932.19-4.17%5,457,965
May 6, 202629.9533.7729.9433.5933.5914.33%6,688,004
May 5, 202626.9729.6026.7529.3829.3811.80%7,725,531
May 4, 202626.5526.9426.0726.2826.28-1.46%4,015,600
May 1, 202627.0527.1926.4726.6726.67-0.52%2,242,410
Apr 30, 202626.2427.1226.2426.8126.812.21%1,810,275
Apr 29, 202626.1526.6225.9926.2326.23-0.23%2,152,106
Apr 28, 202626.3926.6626.0126.2926.290.46%2,284,818
Apr 27, 202627.1227.5625.9426.1726.17-4.00%2,582,873
Apr 24, 202627.1827.7026.9727.2627.260.33%1,585,633
Apr 23, 202627.7727.9226.7727.1727.17-2.34%1,453,783
Apr 22, 202627.7128.0827.5127.8227.820.54%1,572,509
Apr 21, 202628.5728.5827.4427.6727.67-3.18%1,778,323
Apr 20, 202628.4328.8128.3428.5828.580.07%973,626
Apr 17, 202628.1828.9128.0128.5628.563.10%1,581,186
Apr 16, 202627.7928.0627.5127.7027.70-0.22%1,357,620
Apr 15, 202628.0228.0627.6227.7627.76-0.79%1,329,229
Apr 14, 202627.7328.0327.3127.9827.980.65%3,442,119
Apr 13, 202627.6427.8027.2127.8027.80-0.54%1,474,622
Apr 10, 202627.9427.9927.4627.9527.95-0.29%1,188,159
Apr 9, 202628.2228.4827.8628.0328.03-1.72%1,881,270
Apr 8, 202629.1929.5028.3428.5228.521.13%2,369,665
Apr 7, 202627.7028.2227.5428.2028.201.37%1,687,181
Apr 6, 202627.1827.8226.8827.8227.823.08%2,278,312
Apr 2, 202625.7127.0125.4026.9926.993.37%2,010,265
Apr 1, 202627.0127.1625.8826.1126.11-3.08%2,800,148
Mar 31, 202626.6127.1526.1726.9426.943.30%2,570,099
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