Life Time Group Holdings, Inc. (LTH)

NYSE: LTH · Real-Time Price · USD

45.73

+0.62 (1.37%)

At close: Aug 24, 2026, 4:00 PM EDT

45.73

0.00 (0.00%)

After-hours: Aug 24, 2026, 4:55 PM EDT

Life Time Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	45.37	46.18	45.37	45.99	-	1.95%	1,079,021
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
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