Life Time Group Holdings, Inc. (LTH)
NYSE: LTH · Real-Time Price · USD
28.38
+0.97 (3.54%)
At close: Aug 15, 2025, 4:00 PM
28.69
+0.31 (1.09%)
After-hours: Aug 15, 2025, 7:23 PM EDT
Life Time Group Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 27.60 | 28.40 | 27.35 | 28.38 | 28.38 | 3.54% | 1,956,097 |
Aug 14, 2025 | 27.65 | 27.65 | 27.31 | 27.41 | 27.41 | -2.04% | 1,851,854 |
Aug 13, 2025 | 27.56 | 28.02 | 27.32 | 27.98 | 27.98 | 1.38% | 2,658,242 |
Aug 12, 2025 | 27.93 | 28.05 | 27.30 | 27.60 | 27.60 | -0.86% | 2,265,343 |
Aug 11, 2025 | 26.84 | 28.02 | 26.84 | 27.84 | 27.84 | 3.19% | 2,990,477 |
Aug 8, 2025 | 27.37 | 27.44 | 26.71 | 26.98 | 26.98 | -1.42% | 2,513,598 |
Aug 7, 2025 | 26.92 | 27.42 | 26.80 | 27.37 | 27.37 | 1.41% | 3,127,209 |
Aug 6, 2025 | 25.96 | 27.05 | 24.90 | 26.99 | 26.99 | 4.49% | 4,255,589 |
Aug 5, 2025 | 28.51 | 29.37 | 25.78 | 25.83 | 25.83 | -9.65% | 6,390,909 |
Aug 4, 2025 | 28.25 | 28.68 | 27.76 | 28.59 | 28.59 | 2.66% | 4,104,008 |
Aug 1, 2025 | 28.24 | 28.44 | 27.68 | 27.85 | 27.85 | -3.03% | 2,349,442 |
Jul 31, 2025 | 29.35 | 29.50 | 28.59 | 28.72 | 28.72 | -1.81% | 2,431,078 |
Jul 30, 2025 | 29.00 | 29.37 | 28.74 | 29.25 | 29.25 | 2.06% | 2,913,335 |
Jul 29, 2025 | 29.16 | 29.16 | 28.66 | 28.66 | 28.66 | -1.31% | 1,829,058 |
Jul 28, 2025 | 29.29 | 29.35 | 28.94 | 29.04 | 29.04 | -0.62% | 1,638,401 |
Jul 25, 2025 | 29.23 | 29.45 | 29.00 | 29.22 | 29.22 | 0.45% | 1,720,884 |
Jul 24, 2025 | 29.07 | 29.42 | 28.85 | 29.09 | 29.09 | -0.38% | 2,186,017 |
Jul 23, 2025 | 28.93 | 29.40 | 28.67 | 29.20 | 29.20 | 0.86% | 3,299,388 |
Jul 22, 2025 | 28.91 | 29.10 | 28.38 | 28.95 | 28.95 | 0.03% | 2,720,074 |
Jul 21, 2025 | 30.28 | 30.49 | 28.90 | 28.94 | 28.94 | -4.68% | 2,635,824 |
Jul 18, 2025 | 30.47 | 30.67 | 30.02 | 30.36 | 30.36 | -0.10% | 2,662,160 |
Jul 17, 2025 | 30.37 | 30.69 | 30.07 | 30.39 | 30.39 | -0.20% | 2,491,913 |
Jul 16, 2025 | 30.09 | 30.69 | 30.03 | 30.45 | 30.45 | 1.64% | 2,720,036 |
Jul 15, 2025 | 30.03 | 30.80 | 29.84 | 29.96 | 29.96 | -0.53% | 4,221,099 |
Jul 14, 2025 | 29.70 | 30.21 | 29.59 | 30.12 | 30.12 | 1.41% | 2,301,220 |
Jul 11, 2025 | 29.16 | 29.73 | 29.03 | 29.70 | 29.70 | 1.02% | 2,037,730 |
Jul 10, 2025 | 29.48 | 29.66 | 28.81 | 29.40 | 29.40 | 0.03% | 2,238,890 |
Jul 9, 2025 | 29.64 | 29.75 | 29.16 | 29.39 | 29.39 | 0.07% | 1,833,063 |
Jul 8, 2025 | 29.04 | 29.42 | 28.66 | 29.37 | 29.37 | 0.58% | 2,787,132 |
Jul 7, 2025 | 29.14 | 29.36 | 28.69 | 29.20 | 29.20 | -0.10% | 2,206,259 |
Jul 3, 2025 | 29.66 | 29.85 | 28.96 | 29.23 | 29.23 | -0.27% | 1,390,574 |
Jul 2, 2025 | 29.34 | 29.56 | 28.87 | 29.31 | 29.31 | -0.44% | 2,722,776 |
Jul 1, 2025 | 30.06 | 30.28 | 29.40 | 29.44 | 29.44 | -2.93% | 2,393,484 |
Jun 30, 2025 | 30.07 | 30.47 | 29.80 | 30.33 | 30.33 | 0.93% | 2,325,623 |
Jun 27, 2025 | 29.55 | 30.51 | 29.35 | 30.05 | 30.05 | 0.94% | 10,600,261 |
Jun 26, 2025 | 29.47 | 30.04 | 29.28 | 29.77 | 29.77 | 2.13% | 3,539,670 |
Jun 25, 2025 | 30.02 | 30.02 | 28.98 | 29.15 | 29.15 | -1.85% | 3,048,340 |
Jun 24, 2025 | 29.79 | 30.41 | 29.60 | 29.70 | 29.70 | 0.47% | 3,723,085 |
Jun 23, 2025 | 28.12 | 29.65 | 27.80 | 29.56 | 29.56 | 4.19% | 4,910,830 |
Jun 20, 2025 | 27.92 | 28.39 | 27.78 | 28.37 | 28.37 | 2.75% | 5,287,971 |
Jun 18, 2025 | 26.87 | 27.91 | 26.75 | 27.61 | 27.61 | 3.68% | 4,264,025 |
Jun 17, 2025 | 26.95 | 26.96 | 25.61 | 26.63 | 26.63 | -1.99% | 5,328,805 |
Jun 16, 2025 | 27.29 | 27.51 | 26.90 | 27.17 | 27.17 | 0.11% | 2,531,794 |
Jun 13, 2025 | 27.91 | 28.06 | 27.06 | 27.14 | 27.14 | -3.59% | 2,903,196 |
Jun 12, 2025 | 27.40 | 28.17 | 27.38 | 28.15 | 28.15 | 2.40% | 2,759,523 |
Jun 11, 2025 | 27.71 | 27.86 | 27.29 | 27.49 | 27.49 | -1.04% | 3,173,600 |
Jun 10, 2025 | 28.51 | 28.69 | 27.51 | 27.78 | 27.78 | -0.93% | 3,383,006 |
Jun 9, 2025 | 28.94 | 29.02 | 27.94 | 28.04 | 28.04 | -3.31% | 7,171,782 |
Jun 6, 2025 | 29.00 | 29.13 | 28.37 | 29.00 | 29.00 | 1.01% | 5,807,553 |
Jun 5, 2025 | 29.00 | 29.47 | 28.51 | 28.71 | 28.71 | -3.88% | 8,458,869 |