Life Time Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	44.73	44.73	43.82	43.44	-	-1.65%	146,289
Aug 3, 2026	46.00	46.80	44.09	44.17	44.17	-2.06%	3,262,215
Jul 31, 2026	45.43	46.23	44.68	45.10	45.10	2.04%	4,733,256
Jul 30, 2026	45.32	47.24	44.09	44.20	44.20	-3.28%	4,617,776
Jul 29, 2026	45.55	46.95	45.44	45.70	45.70	0.15%	3,978,760
Jul 28, 2026	44.00	45.68	44.00	45.63	45.63	4.27%	3,230,894
Jul 27, 2026	43.19	43.85	42.78	43.76	43.76	3.38%	2,499,681
Jul 24, 2026	42.46	42.67	42.09	42.33	42.33	0.95%	1,538,979
Jul 23, 2026	41.43	42.28	41.28	41.93	41.93	-0.31%	2,301,708
Jul 22, 2026	42.02	42.65	41.55	42.06	42.06	-0.52%	2,209,978
Jul 21, 2026	42.81	43.39	41.61	42.28	42.28	-0.54%	2,115,634
Jul 20, 2026	42.66	43.96	42.17	42.51	42.51	0.85%	3,312,384
Jul 17, 2026	42.53	43.40	42.03	42.15	42.15	-1.61%	2,460,426
Jul 16, 2026	42.36	43.02	42.04	42.84	42.84	2.00%	2,497,433
Jul 15, 2026	41.48	42.42	41.10	42.00	42.00	1.03%	1,952,568
Jul 14, 2026	41.80	42.51	41.27	41.57	41.57	0.24%	1,634,604
Jul 13, 2026	41.83	41.95	40.84	41.47	41.47	-1.00%	2,731,007
Jul 10, 2026	41.77	42.30	41.20	41.89	41.89	0.53%	1,562,346
Jul 9, 2026	41.36	42.02	41.03	41.67	41.67	0.41%	1,640,217
Jul 8, 2026	41.80	41.91	41.05	41.50	41.50	-1.07%	1,647,980
Jul 7, 2026	41.21	41.96	40.96	41.95	41.95	1.99%	2,361,574
Jul 6, 2026	41.10	41.51	40.77	41.13	41.13	0.78%	2,946,958
Jul 2, 2026	40.42	40.88	39.96	40.81	40.81	1.92%	2,422,313
Jul 1, 2026	40.75	40.99	39.52	40.04	40.04	-1.96%	4,289,110
Jun 30, 2026	40.83	41.63	40.65	40.84	40.84	-1.11%	3,440,976
Jun 29, 2026	40.69	41.32	39.97	41.30	41.30	0.71%	3,831,519
Jun 26, 2026	39.74	41.79	39.68	41.01	41.01	2.89%	7,991,462
Jun 25, 2026	39.88	40.64	39.60	39.86	39.86	2.55%	3,403,261
Jun 24, 2026	38.00	39.62	37.83	38.87	38.87	2.75%	4,696,640
Jun 23, 2026	36.77	37.85	36.26	37.83	37.83	1.34%	2,612,002
Jun 22, 2026	36.55	37.66	36.46	37.33	37.33	1.11%	2,788,289
Jun 18, 2026	34.93	37.14	34.88	36.92	36.92	6.74%	5,021,247
Jun 17, 2026	35.15	35.35	34.52	34.59	34.59	-0.80%	2,088,987
Jun 16, 2026	34.50	35.33	34.30	34.87	34.87	1.81%	2,573,002
Jun 15, 2026	34.81	35.23	34.12	34.25	34.25	-0.17%	2,305,636
Jun 12, 2026	35.00	35.03	34.17	34.31	34.31	-1.61%	2,215,503
Jun 11, 2026	33.36	34.89	33.21	34.87	34.87	4.40%	1,985,916
Jun 10, 2026	32.94	33.92	32.64	33.40	33.40	2.39%	2,641,818
Jun 9, 2026	33.47	33.95	32.40	32.62	32.62	-1.60%	2,016,291
Jun 8, 2026	32.53	33.87	32.39	33.15	33.15	2.35%	2,418,851
Jun 5, 2026	32.69	32.87	32.01	32.39	32.39	-0.49%	1,567,489
Jun 4, 2026	32.00	32.78	31.86	32.55	32.55	2.46%	1,823,126
Jun 3, 2026	32.02	32.03	31.03	31.77	31.77	-1.18%	2,255,682
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