Life Time Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	40.85	41.61	40.60	40.99	40.99	1.56%	4,033,510
Oct 1, 2026	39.68	40.78	39.42	40.36	40.36	1.20%	2,877,834
Sep 30, 2026	40.12	40.56	39.80	39.88	39.88	-0.50%	2,434,224
Sep 29, 2026	39.86	40.32	39.33	40.08	40.08	1.24%	2,530,267
Sep 28, 2026	40.16	40.32	39.21	39.59	39.59	-0.95%	2,581,023
Sep 25, 2026	39.97	40.71	39.65	39.97	39.97	0.28%	1,985,764
Sep 24, 2026	39.81	41.00	39.16	39.86	39.86	0.48%	3,299,497
Sep 23, 2026	38.00	39.69	36.52	39.67	39.67	3.88%	5,718,850
Sep 22, 2026	40.78	40.78	37.32	38.19	38.19	-4.31%	6,584,554
Sep 21, 2026	40.63	41.16	39.79	39.91	39.91	-2.06%	2,386,563
Sep 18, 2026	40.95	41.55	40.62	40.75	40.75	-0.29%	12,659,908
Sep 17, 2026	41.27	41.86	40.84	40.87	40.87	0.34%	2,497,280
Sep 16, 2026	41.63	42.00	40.33	40.73	40.73	-1.78%	2,523,160
Sep 15, 2026	41.34	41.55	40.74	41.47	41.47	-0.14%	2,629,968
Sep 14, 2026	41.38	42.38	40.90	41.53	41.53	0.07%	2,157,812
Sep 11, 2026	41.48	43.21	41.48	41.50	41.50	0.05%	2,320,350
Sep 10, 2026	41.12	41.74	40.85	41.48	41.48	-0.65%	2,275,963
Sep 9, 2026	42.08	42.40	41.60	41.75	41.75	-1.70%	2,181,977
Sep 8, 2026	43.33	43.95	42.31	42.47	42.47	-1.76%	2,664,701
Sep 4, 2026	42.95	43.31	42.87	43.23	43.23	0.32%	1,638,798
Sep 3, 2026	43.72	44.00	42.73	43.09	43.09	-0.92%	2,512,353
Sep 2, 2026	42.22	43.88	42.04	43.49	43.49	3.97%	2,289,899
Sep 1, 2026	41.85	42.25	41.49	41.83	41.83	-0.45%	2,661,118
Aug 31, 2026	43.15	43.32	41.91	42.02	42.02	-3.42%	3,516,756
Aug 28, 2026	44.30	44.76	43.48	43.51	43.51	-1.89%	2,752,662
Aug 27, 2026	44.13	45.13	44.13	44.35	44.35	-1.00%	3,043,054
Aug 26, 2026	45.01	45.21	44.66	44.80	44.80	0.56%	2,040,738
Aug 25, 2026	46.23	46.24	44.29	44.55	44.55	-2.58%	2,708,648
Aug 24, 2026	45.37	46.18	45.37	45.73	45.73	1.37%	2,392,495
Aug 21, 2026	45.02	45.29	44.65	45.11	45.11	0.87%	1,658,867
Aug 20, 2026	44.75	44.89	44.44	44.72	44.72	0.16%	1,609,652
Aug 19, 2026	46.26	46.31	44.59	44.65	44.65	-1.65%	1,913,653
Aug 18, 2026	46.00	46.00	45.20	45.40	45.40	0.13%	2,424,332
Aug 17, 2026	45.70	45.70	44.80	45.34	45.34	0.18%	2,433,096
Aug 14, 2026	44.22	45.28	44.10	45.26	45.26	2.14%	3,571,146
Aug 13, 2026	44.48	44.74	43.83	44.31	44.31	1.12%	2,436,889
Aug 12, 2026	44.35	44.69	43.71	43.82	43.82	0.02%	3,158,250
Aug 11, 2026	42.53	44.03	42.52	43.81	43.81	3.18%	3,770,605
Aug 10, 2026	42.96	43.42	42.45	42.46	42.46	-3.08%	6,384,177
Aug 7, 2026	43.45	44.15	42.77	43.81	43.81	0.76%	1,670,428
Aug 6, 2026	45.17	45.93	43.39	43.48	43.48	-4.04%	2,565,474
Aug 5, 2026	45.20	45.45	44.05	45.31	45.31	1.30%	2,423,839
Aug 4, 2026	44.73	45.25	43.31	44.73	44.73	1.27%	3,131,337
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