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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202527.6028.4027.3528.3828.383.54%1,956,097
Aug 14, 202527.6527.6527.3127.4127.41-2.04%1,851,854
Aug 13, 202527.5628.0227.3227.9827.981.38%2,658,242
Aug 12, 202527.9328.0527.3027.6027.60-0.86%2,265,343
Aug 11, 202526.8428.0226.8427.8427.843.19%2,990,477
Aug 8, 202527.3727.4426.7126.9826.98-1.42%2,513,598
Aug 7, 202526.9227.4226.8027.3727.371.41%3,127,209
Aug 6, 202525.9627.0524.9026.9926.994.49%4,255,589
Aug 5, 202528.5129.3725.7825.8325.83-9.65%6,390,909
Aug 4, 202528.2528.6827.7628.5928.592.66%4,104,008
Aug 1, 202528.2428.4427.6827.8527.85-3.03%2,349,442
Jul 31, 202529.3529.5028.5928.7228.72-1.81%2,431,078
Jul 30, 202529.0029.3728.7429.2529.252.06%2,913,335
Jul 29, 202529.1629.1628.6628.6628.66-1.31%1,829,058
Jul 28, 202529.2929.3528.9429.0429.04-0.62%1,638,401
Jul 25, 202529.2329.4529.0029.2229.220.45%1,720,884
Jul 24, 202529.0729.4228.8529.0929.09-0.38%2,186,017
Jul 23, 202528.9329.4028.6729.2029.200.86%3,299,388
Jul 22, 202528.9129.1028.3828.9528.950.03%2,720,074
Jul 21, 202530.2830.4928.9028.9428.94-4.68%2,635,824
Jul 18, 202530.4730.6730.0230.3630.36-0.10%2,662,160
Jul 17, 202530.3730.6930.0730.3930.39-0.20%2,491,913
Jul 16, 202530.0930.6930.0330.4530.451.64%2,720,036
Jul 15, 202530.0330.8029.8429.9629.96-0.53%4,221,099
Jul 14, 202529.7030.2129.5930.1230.121.41%2,301,220
Jul 11, 202529.1629.7329.0329.7029.701.02%2,037,730
Jul 10, 202529.4829.6628.8129.4029.400.03%2,238,890
Jul 9, 202529.6429.7529.1629.3929.390.07%1,833,063
Jul 8, 202529.0429.4228.6629.3729.370.58%2,787,132
Jul 7, 202529.1429.3628.6929.2029.20-0.10%2,206,259
Jul 3, 202529.6629.8528.9629.2329.23-0.27%1,390,574
Jul 2, 202529.3429.5628.8729.3129.31-0.44%2,722,776
Jul 1, 202530.0630.2829.4029.4429.44-2.93%2,393,484
Jun 30, 202530.0730.4729.8030.3330.330.93%2,325,623
Jun 27, 202529.5530.5129.3530.0530.050.94%10,600,261
Jun 26, 202529.4730.0429.2829.7729.772.13%3,539,670
Jun 25, 202530.0230.0228.9829.1529.15-1.85%3,048,340
Jun 24, 202529.7930.4129.6029.7029.700.47%3,723,085
Jun 23, 202528.1229.6527.8029.5629.564.19%4,910,830
Jun 20, 202527.9228.3927.7828.3728.372.75%5,287,971
Jun 18, 202526.8727.9126.7527.6127.613.68%4,264,025
Jun 17, 202526.9526.9625.6126.6326.63-1.99%5,328,805
Jun 16, 202527.2927.5126.9027.1727.170.11%2,531,794
Jun 13, 202527.9128.0627.0627.1427.14-3.59%2,903,196
Jun 12, 202527.4028.1727.3828.1528.152.40%2,759,523
Jun 11, 202527.7127.8627.2927.4927.49-1.04%3,173,600
Jun 10, 202528.5128.6927.5127.7827.78-0.93%3,383,006
Jun 9, 202528.9429.0227.9428.0428.04-3.31%7,171,782
Jun 6, 202529.0029.1328.3729.0029.001.01%5,807,553
Jun 5, 202529.0029.4728.5128.7128.71-3.88%8,458,869