Life Time Group Holdings, Inc. (LTH)

NYSE: LTH · Real-Time Price · USD

46.52

+0.98 (2.15%)

At close: Nov 13, 2026, 4:00 PM EST

47.05

+0.53 (1.14%)

After-hours: Nov 13, 2026, 7:30 PM EST

Life Time Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	45.94	46.76	44.89	46.52	46.52	2.15%	2,345,627
Nov 12, 2026	46.75	47.34	44.26	45.54	45.54	-4.17%	2,306,325
Nov 11, 2026	47.24	47.84	46.89	47.52	47.52	0.21%	3,102,930
Nov 10, 2026	47.40	47.62	45.39	47.42	47.42	1.13%	7,500,372
Nov 9, 2026	47.54	48.17	46.65	46.89	46.89	-0.49%	2,267,649
Nov 6, 2026	46.87	48.06	46.75	47.12	47.12	-1.32%	2,416,707
Nov 5, 2026	47.63	48.61	46.73	47.75	47.75	0.76%	3,636,627
Nov 4, 2026	44.87	47.95	44.28	47.39	47.39	6.33%	4,556,946
Nov 3, 2026	43.92	44.98	43.72	44.57	44.57	1.71%	3,773,535
Nov 2, 2026	45.97	46.22	43.81	43.82	43.82	-2.84%	3,593,076
Oct 30, 2026	46.52	46.52	44.47	45.10	45.10	-0.55%	5,266,962
Oct 29, 2026	45.01	47.32	44.12	45.35	45.35	5.12%	4,262,904
Oct 28, 2026	44.05	44.87	42.94	43.14	43.14	-2.13%	3,565,383
Oct 27, 2026	44.00	44.60	43.33	44.08	44.08	0.50%	3,395,174
Oct 26, 2026	42.57	44.44	42.45	43.86	43.86	4.60%	3,648,425
Oct 23, 2026	41.47	42.08	40.86	41.93	41.93	-0.14%	4,584,852
Oct 22, 2026	40.61	42.58	40.33	41.99	41.99	3.02%	3,199,980
Oct 21, 2026	41.16	41.16	40.39	40.76	40.76	-1.00%	3,255,414
Oct 20, 2026	40.62	41.41	40.42	41.17	41.17	1.45%	3,133,513
Oct 19, 2026	40.17	40.89	40.17	40.58	40.58	0.15%	2,237,637
Oct 16, 2026	40.51	41.73	40.40	40.52	40.52	-0.10%	2,555,097
Oct 15, 2026	40.27	40.87	39.69	40.56	40.56	0.85%	3,518,776
Oct 14, 2026	39.35	40.24	39.35	40.22	40.22	1.41%	2,690,828
Oct 13, 2026	40.65	40.72	38.89	39.66	39.66	-1.76%	3,372,774
Oct 12, 2026	40.60	41.28	40.33	40.37	40.37	-0.62%	2,086,166
Oct 9, 2026	40.11	40.67	39.38	40.62	40.62	0.84%	2,841,361
Oct 8, 2026	40.38	40.84	39.78	40.28	40.28	-0.54%	2,384,567
Oct 7, 2026	40.44	40.82	40.09	40.50	40.50	0.30%	1,596,722
Oct 6, 2026	40.22	40.82	40.00	40.38	40.38	0.80%	1,707,236
Oct 5, 2026	40.87	41.06	39.93	40.06	40.06	-2.27%	2,286,138
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