Life Time Group Holdings, Inc. LTH
NYSE · United States · Consumer Services
$40.42+0.54 (+1.35%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $40.01 | +0.33% | $39.68 | $40.06 | $39.42 | 90.65K |
| 2026-09-30 | $39.88 | -0.50% | $40.12 | $40.56 | $39.80 | 2.49M |
| 2026-09-29 | $40.08 | +1.24% | $39.86 | $40.32 | $39.33 | 2.53M |
| 2026-09-28 | $39.59 | -0.95% | $40.16 | $40.32 | $39.21 | 2.59M |
| 2026-09-25 | $39.97 | +0.28% | $39.97 | $40.71 | $39.65 | 1.99M |
| 2026-09-24 | $39.86 | +0.48% | $39.81 | $41.00 | $39.16 | 3.34M |
| 2026-09-23 | $39.67 | +3.88% | $38.00 | $39.69 | $36.52 | 5.76M |
| 2026-09-22 | $38.19 | -4.31% | $40.78 | $40.78 | $37.32 | 6.63M |
| 2026-09-21 | $39.91 | -2.06% | $40.63 | $41.16 | $39.79 | 2.47M |
| 2026-09-18 | $40.75 | -0.29% | $40.95 | $41.55 | $40.62 | 13.17M |
| 2026-09-17 | $40.87 | +0.34% | $41.27 | $41.85 | $40.84 | 2.50M |
| 2026-09-16 | $40.73 | -1.78% | $41.63 | $41.99 | $40.33 | 2.52M |
| 2026-09-15 | $41.47 | -0.14% | $41.34 | $41.55 | $40.74 | 2.63M |
| 2026-09-14 | $41.53 | +0.07% | $41.38 | $42.38 | $40.90 | 2.16M |
| 2026-09-11 | $41.50 | +0.05% | $41.48 | $43.21 | $41.48 | 2.36M |
| 2026-09-10 | $41.48 | -0.65% | $41.12 | $41.74 | $40.85 | 2.28M |
| 2026-09-09 | $41.75 | -1.70% | $42.08 | $42.40 | $41.60 | 2.22M |
| 2026-09-08 | $42.47 | -1.76% | $43.33 | $43.95 | $42.31 | 2.67M |
| 2026-09-04 | $43.23 | +0.32% | $42.95 | $43.31 | $42.87 | 1.69M |
| 2026-09-03 | $43.09 | -0.92% | $43.72 | $44.00 | $42.73 | 2.56M |
| 2026-09-02 | $43.49 | +3.97% | $42.22 | $43.88 | $42.04 | 2.29M |
| 2026-09-01 | $41.83 | -0.45% | $41.85 | $42.25 | $41.49 | 2.67M |
| 2026-08-31 | $42.02 | -3.42% | $43.15 | $43.31 | $41.91 | 3.54M |
| 2026-08-28 | $43.51 | -1.89% | $44.30 | $44.76 | $43.48 | 2.81M |
| 2026-08-27 | $44.35 | -1.00% | $44.13 | $45.13 | $44.13 | 3.04M |
| 2026-08-26 | $44.80 | +0.56% | $45.01 | $45.21 | $44.66 | 2.07M |
| 2026-08-25 | $44.55 | -2.58% | $46.23 | $46.24 | $44.28 | 2.71M |
| 2026-08-24 | $45.73 | +1.37% | $45.37 | $46.17 | $45.37 | 2.59M |
| 2026-08-21 | $45.11 | +0.87% | $45.02 | $45.29 | $44.65 | 1.66M |
| 2026-08-20 | $44.72 | +0.16% | $44.75 | $44.89 | $44.44 | 1.83M |
| 2026-08-19 | $44.65 | -1.65% | $46.26 | $46.31 | $44.59 | 2.27M |
| 2026-08-18 | $45.40 | +0.13% | $46.00 | $46.00 | $45.20 | 2.68M |
| 2026-08-17 | $45.34 | +0.18% | $45.70 | $45.70 | $44.80 | 2.55M |
| 2026-08-14 | $45.26 | +2.14% | $44.22 | $45.28 | $44.10 | 3.57M |
| 2026-08-13 | $44.31 | +1.12% | $44.48 | $44.74 | $43.83 | 2.44M |
| 2026-08-12 | $43.82 | +0.02% | $44.35 | $44.69 | $43.71 | 3.55M |
| 2026-08-11 | $43.81 | +3.18% | $42.53 | $44.03 | $42.52 | 3.87M |
| 2026-08-10 | $42.46 | -3.08% | $42.96 | $43.42 | $42.45 | 6.94M |
| 2026-08-07 | $43.81 | +0.76% | $43.45 | $44.15 | $42.77 | 1.74M |
| 2026-08-06 | $43.48 | -4.04% | $45.17 | $45.93 | $43.39 | 2.58M |
| 2026-08-05 | $45.31 | +1.30% | $45.20 | $45.45 | $44.05 | 2.44M |
| 2026-08-04 | $44.73 | +1.27% | $44.73 | $45.25 | $43.31 | 3.19M |
| 2026-08-03 | $44.17 | -2.06% | $46.00 | $46.80 | $44.09 | 3.26M |
| 2026-07-31 | $45.10 | +2.04% | $45.43 | $46.23 | $44.68 | 4.74M |
| 2026-07-30 | $44.20 | -3.28% | $45.32 | $47.24 | $44.09 | 4.63M |
| 2026-07-29 | $45.70 | +0.15% | $45.55 | $46.95 | $45.44 | 3.98M |
| 2026-07-28 | $45.63 | +4.27% | $44.00 | $45.68 | $44.00 | 3.26M |
| 2026-07-27 | $43.76 | +3.38% | $43.19 | $43.85 | $42.78 | 2.50M |
| 2026-07-24 | $42.33 | +0.95% | $42.46 | $42.67 | $42.09 | 1.54M |
| 2026-07-23 | $41.93 | -0.31% | $41.43 | $42.28 | $41.28 | 2.30M |
| 2026-07-22 | $42.06 | -0.52% | $42.02 | $42.65 | $41.55 | 2.21M |
| 2026-07-21 | $42.28 | -0.54% | $42.81 | $43.39 | $41.61 | 2.12M |
| 2026-07-20 | $42.51 | +0.85% | $42.66 | $43.96 | $42.17 | 3.31M |
| 2026-07-17 | $42.15 | -1.61% | $42.53 | $43.40 | $42.03 | 2.46M |
| 2026-07-16 | $42.84 | +2.00% | $42.36 | $43.02 | $42.04 | 2.67M |
| 2026-07-15 | $42.00 | +1.03% | $41.48 | $42.42 | $41.10 | 2.41M |
| 2026-07-14 | $41.57 | +0.24% | $41.80 | $42.51 | $41.27 | 1.68M |
| 2026-07-13 | $41.47 | -1.00% | $41.83 | $41.94 | $40.83 | 2.73M |
| 2026-07-10 | $41.89 | +0.53% | $41.77 | $42.30 | $41.20 | 1.56M |
| 2026-07-09 | $41.67 | +0.41% | $41.36 | $42.02 | $41.03 | 1.64M |
| 2026-07-08 | $41.50 | -1.07% | $41.80 | $41.91 | $41.05 | 1.65M |
| 2026-07-07 | $41.95 | +1.99% | $41.21 | $41.96 | $40.96 | 2.36M |
| 2026-07-06 | $41.13 | +0.78% | $41.10 | $41.51 | $40.77 | 2.95M |
| 2026-07-02 | $40.81 | +1.92% | $40.42 | $40.88 | $39.96 | 2.42M |
| 2026-07-01 | $40.04 | -1.96% | $40.75 | $40.99 | $39.52 | 4.35M |
| 2026-06-30 | $40.84 | -1.11% | $40.83 | $41.63 | $40.65 | 3.44M |
| 2026-06-29 | $41.30 | +0.71% | $40.69 | $41.32 | $39.97 | 4.09M |
| 2026-06-26 | $41.01 | +2.89% | $39.74 | $41.79 | $39.68 | 9.44M |
| 2026-06-25 | $39.86 | +2.55% | $39.88 | $40.63 | $39.60 | 3.40M |
| 2026-06-24 | $38.87 | +2.75% | $38.00 | $39.62 | $37.83 | 4.70M |
| 2026-06-23 | $37.83 | +1.34% | $36.77 | $37.85 | $36.26 | 2.61M |
| 2026-06-22 | $37.33 | +1.11% | $36.55 | $37.66 | $36.46 | 2.84M |
| 2026-06-18 | $36.92 | +6.74% | $34.93 | $37.14 | $34.88 | 5.15M |
| 2026-06-17 | $34.59 | -0.80% | $35.15 | $35.35 | $34.52 | 2.09M |
| 2026-06-16 | $34.87 | +1.81% | $34.50 | $35.33 | $34.30 | 2.57M |
| 2026-06-15 | $34.25 | -0.17% | $34.81 | $35.23 | $34.12 | 2.31M |
| 2026-06-12 | $34.31 | -1.61% | $35.00 | $35.03 | $34.17 | 2.22M |
| 2026-06-11 | $34.87 | +4.40% | $33.36 | $34.89 | $33.21 | 1.99M |
| 2026-06-10 | $33.40 | +2.39% | $32.94 | $33.92 | $32.63 | 2.64M |
| 2026-06-09 | $32.62 | -1.60% | $33.47 | $33.94 | $32.40 | 2.06M |
| 2026-06-08 | $33.15 | +2.35% | $32.53 | $33.87 | $32.39 | 2.42M |
| 2026-06-05 | $32.39 | -0.49% | $32.69 | $32.87 | $32.01 | 1.57M |
| 2026-06-04 | $32.55 | +2.46% | $32.00 | $32.78 | $31.86 | 1.83M |
| 2026-06-03 | $31.77 | -1.18% | $32.02 | $32.03 | $31.03 | 2.26M |
| 2026-06-02 | $32.15 | +2.58% | $31.93 | $32.66 | $31.74 | 2.02M |
| 2026-06-01 | $31.34 | -5.26% | $32.62 | $32.81 | $31.24 | 2.75M |
| 2026-05-29 | $33.08 | -1.02% | $33.39 | $33.73 | $33.01 | 1.61M |
| 2026-05-28 | $33.42 | +1.00% | $32.88 | $33.87 | $32.83 | 2.07M |
| 2026-05-27 | $33.09 | -0.39% | $33.34 | $33.76 | $32.92 | 2.07M |
| 2026-05-26 | $33.22 | +3.59% | $32.29 | $33.39 | $32.19 | 3.67M |