Life Time Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	41.80	42.51	41.36	41.91	-	1.06%	259,476
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
Jun 11, 2026	33.36	34.89	33.21	34.87	34.87	4.40%	1,985,916
Jun 10, 2026	32.94	33.92	32.64	33.40	33.40	2.39%	2,641,818
Jun 9, 2026	33.47	33.95	32.40	32.62	32.62	-1.60%	2,016,291
Jun 8, 2026	32.53	33.87	32.39	33.15	33.15	2.35%	2,418,851
Jun 5, 2026	32.69	32.87	32.01	32.39	32.39	-0.49%	1,567,489
Jun 4, 2026	32.00	32.78	31.86	32.55	32.55	2.46%	1,823,126
Jun 3, 2026	32.02	32.03	31.03	31.77	31.77	-1.18%	2,255,682
Jun 2, 2026	31.93	32.66	31.74	32.15	32.15	2.58%	2,016,860
Jun 1, 2026	32.62	32.82	31.24	31.34	31.34	-5.26%	2,704,332
May 29, 2026	33.39	33.73	33.01	33.08	33.08	-1.02%	1,598,024
May 28, 2026	32.88	33.87	32.84	33.42	33.42	1.00%	2,071,591
May 27, 2026	33.34	33.76	32.92	33.09	33.09	-0.39%	2,033,048
May 26, 2026	32.29	33.39	32.19	33.22	33.22	3.59%	3,645,324
May 22, 2026	31.50	32.20	31.14	32.07	32.07	-2.67%	6,044,799
May 21, 2026	32.75	33.17	32.23	32.95	32.95	-0.33%	2,649,299
May 20, 2026	32.87	33.20	32.37	33.06	33.06	0.85%	2,103,396
May 19, 2026	33.20	33.42	32.35	32.78	32.78	-1.35%	2,041,849
May 18, 2026	33.63	34.47	33.13	33.23	33.23	-1.51%	2,303,715
May 15, 2026	33.58	34.56	33.51	33.74	33.74	-0.06%	2,200,977
May 14, 2026	34.79	35.33	33.60	33.76	33.76	-0.09%	3,021,435
May 13, 2026	33.50	34.05	33.36	33.79	33.79	0.54%	3,514,500
May 12, 2026	32.48	34.08	32.09	33.61	33.61	3.93%	5,151,343
May 11, 2026	31.56	32.45	31.12	32.34	32.34	1.28%	4,013,249
May 8, 2026	30.92	32.16	30.56	31.93	31.93	-0.81%	8,677,675
May 7, 2026	33.64	33.95	31.48	32.19	32.19	-4.17%	5,482,921
May 6, 2026	29.95	33.77	29.94	33.59	33.59	14.33%	6,688,926
May 5, 2026	26.97	29.60	26.75	29.38	29.38	11.80%	7,727,513
May 4, 2026	26.55	26.94	26.07	26.28	26.28	-1.46%	4,016,111
May 1, 2026	27.05	27.19	26.47	26.67	26.67	-0.52%	2,243,676