Life Time Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	41.47	42.08	40.86	41.93	41.93	-0.14%	4,585,164
Oct 22, 2026	40.61	42.58	40.33	41.99	41.99	3.02%	3,058,922
Oct 21, 2026	41.16	41.16	40.39	40.76	40.76	-1.00%	3,255,307
Oct 20, 2026	40.62	41.41	40.42	41.17	41.17	1.45%	3,063,094
Oct 19, 2026	40.17	40.89	40.17	40.58	40.58	0.15%	2,237,491
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
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