Life Time Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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