NYSE : LTH

Life Time Group Holdings, Inc. — Price history

Consumer Discretionary · Leisure · United States

Last price 45.1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.13B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Life Time Group Holdings, Inc. (LTH) closed at 43.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	45.97	46.22	43.81	43.82	3,583,597	-2.84%
2026-10-30	46.52	46.52	44.465	45.1	5,266,962	-0.55%
2026-10-29	45.01	47.32	44.12	45.35	4,262,904	+5.12%
2026-10-28	44.05	44.87	42.94	43.14	3,565,383	-2.13%
2026-10-27	44	44.6	43.325	44.08	3,395,174	+0.50%
2026-10-26	42.57	44.44	42.45	43.86	3,648,425	+4.60%
2026-10-23	41.47	42.08	40.86	41.93	4,584,852	-0.14%
2026-10-22	40.61	42.58	40.33	41.99	3,199,980	+3.02%
2026-10-21	41.16	41.16	40.39	40.76	3,255,414	-1.00%
2026-10-20	40.62	41.41	40.42	41.17	3,133,513	+1.45%
2026-10-19	40.17	40.89	40.17	40.58	2,237,637	+0.15%
2026-10-16	40.51	41.73	40.4	40.52	2,555,097	-0.10%
2026-10-15	40.27	40.87	39.69	40.56	3,518,776	+0.85%
2026-10-14	39.35	40.24	39.35	40.22	2,690,828	+1.41%
2026-10-13	40.65	40.72	38.885	39.66	3,372,774	-1.76%
2026-10-12	40.6	41.28	40.325	40.37	2,086,166	-0.62%
2026-10-09	40.11	40.67	39.38	40.62	2,841,361	+0.84%
2026-10-08	40.38	40.84	39.775	40.28	2,384,567	-0.54%
2026-10-07	40.44	40.82	40.09	40.5	1,596,722	+0.30%
2026-10-06	40.22	40.82	39.995	40.38	1,707,236	+0.80%
2026-10-05	40.87	41.055	39.925	40.06	2,286,138	-2.27%
2026-10-02	40.85	41.61	40.6	40.99	4,033,509	+1.56%
2026-10-01	39.68	40.78	39.42	40.36	2,877,834	+1.20%
2026-09-30	40.12	40.56	39.8	39.88	2,434,224	-0.50%
2026-09-29	39.86	40.32	39.33	40.08	2,530,267	+1.24%
2026-09-28	40.16	40.32	39.21	39.59	2,581,023	-0.95%
2026-09-25	39.97	40.71	39.645	39.97	1,985,764	+0.28%
2026-09-24	39.81	41	39.16	39.86	3,299,497	+0.48%
2026-09-23	38	39.69	36.52	39.67	5,718,850	+3.88%
2026-09-22	40.78	40.78	37.32	38.19	6,584,554	-4.31%
2026-09-21	40.63	41.16	39.79	39.91	2,386,563	-2.06%
2026-09-18	40.95	41.55	40.62	40.75	12,659,908	-0.29%
2026-09-17	41.27	41.855	40.84	40.87	2,497,280	+0.34%
2026-09-16	41.63	41.995	40.33	40.73	2,523,160	-1.78%
2026-09-15	41.34	41.55	40.74	41.47	2,629,968	-0.14%
2026-09-14	41.38	42.38	40.9	41.53	2,157,812	+0.07%
2026-09-11	41.48	43.21	41.48	41.5	2,320,350	+0.05%
2026-09-10	41.12	41.74	40.85	41.48	2,275,963	-0.65%
2026-09-09	42.08	42.4	41.6	41.75	2,181,977	-1.70%
2026-09-08	43.33	43.95	42.31	42.47	2,664,701	-1.76%
2026-09-04	42.95	43.308	42.87	43.23	1,638,798	+0.32%
2026-09-03	43.72	44	42.73	43.09	2,512,353	-0.92%
2026-09-02	42.22	43.88	42.04	43.49	2,289,899	+3.97%
2026-09-01	41.85	42.25	41.49	41.83	2,661,118	-0.45%
2026-08-31	43.15	43.315	41.91	42.02	3,516,756	-3.42%
2026-08-28	44.3	44.76	43.48	43.51	2,752,662	-1.89%
2026-08-27	44.13	45.13	44.13	44.35	3,043,054	-1.00%
2026-08-26	45.01	45.21	44.66	44.8	2,040,738	+0.56%
2026-08-25	46.23	46.24	44.285	44.55	2,708,648	-2.58%
2026-08-24	45.37	46.175	45.37	45.73	2,392,495	+1.37%
2026-08-21	45.02	45.29	44.65	45.11	1,658,867	+0.87%
2026-08-20	44.75	44.89	44.44	44.72	1,609,652	+0.16%
2026-08-19	46.26	46.31	44.59	44.65	1,913,653	-1.65%
2026-08-18	46	46	45.2	45.4	2,424,332	+0.13%
2026-08-17	45.7	45.7	44.8	45.34	2,433,096	+0.18%
2026-08-14	44.22	45.28	44.1	45.26	3,571,146	+2.14%
2026-08-13	44.48	44.74	43.83	44.31	2,436,889	+1.12%
2026-08-12	44.35	44.69	43.705	43.82	3,158,250	+0.02%
2026-08-11	42.53	44.03	42.52	43.81	3,770,605	+3.18%
2026-08-10	42.96	43.415	42.45	42.46	6,384,177	-3.08%
2026-08-07	43.45	44.145	42.774	43.81	1,670,428	+0.76%
2026-08-06	45.17	45.93	43.39	43.48	2,565,474	-4.04%
2026-08-05	45.2	45.45	44.05	45.31	2,423,839	+1.30%
2026-08-04	44.73	45.25	43.31	44.73	3,131,337	+1.27%
2026-08-03	46	46.8	44.09	44.17	3,262,215	-2.06%
2026-07-31	45.43	46.23	44.68	45.1	4,733,256	+2.04%
2026-07-30	45.32	47.235	44.09	44.2	4,617,776	-3.28%
2026-07-29	45.55	46.95	45.44	45.7	3,978,760	+0.15%
2026-07-28	44	45.68	44	45.63	3,230,894	+4.27%
2026-07-27	43.19	43.85	42.78	43.76	2,499,681	+3.38%
2026-07-24	42.46	42.674	42.09	42.33	1,538,979	+0.95%
2026-07-23	41.43	42.28	41.28	41.93	2,301,708	-0.31%
2026-07-22	42.02	42.65	41.55	42.06	2,209,978	-0.52%
2026-07-21	42.81	43.392	41.61	42.28	2,115,634	-0.54%
2026-07-20	42.66	43.96	42.17	42.51	3,312,384	+0.85%
2026-07-17	42.53	43.4	42.03	42.15	2,460,426	-1.61%
2026-07-16	42.36	43.02	42.04	42.84	2,497,433	+2.00%
2026-07-15	41.48	42.415	41.1	42	1,952,568	+1.03%
2026-07-14	41.8	42.51	41.27	41.57	1,634,604	+0.24%
2026-07-13	41.83	41.945	40.835	41.47	2,731,007	-1.00%
2026-07-10	41.77	42.3	41.2	41.89	1,562,346	+0.53%
2026-07-09	41.36	42.02	41.03	41.67	1,640,217	+0.41%
2026-07-08	41.8	41.91	41.05	41.5	1,647,980	-1.07%
2026-07-07	41.21	41.96	40.96	41.95	2,361,574	+1.99%
2026-07-06	41.1	41.51	40.77	41.13	2,946,958	+0.78%
2026-07-02	40.42	40.88	39.96	40.81	2,422,313	+1.92%
2026-07-01	40.75	40.99	39.52	40.04	4,289,110	-1.96%
2026-06-30	40.83	41.63	40.645	40.84	3,440,976	-1.11%
2026-06-29	40.69	41.32	39.97	41.3	3,831,519	+0.71%
2026-06-26	39.74	41.79	39.68	41.01	7,991,462	+2.89%
2026-06-25	39.88	40.635	39.595	39.86	3,403,261	+2.55%
2026-06-24	38	39.62	37.83	38.87	4,696,640	+2.75%
2026-06-23	36.77	37.85	36.26	37.83	2,612,002	+1.34%
2026-06-22	36.55	37.66	36.455	37.33	2,788,289	+1.11%
2026-06-18	34.93	37.14	34.88	36.92	5,021,247	+6.74%
2026-06-17	35.15	35.353	34.52	34.59	2,088,987	-0.80%
2026-06-16	34.5	35.33	34.3	34.87	2,573,002	+1.81%
2026-06-15	34.81	35.23	34.12	34.25	2,305,636	-0.17%
2026-06-12	35	35.03	34.17	34.31	2,215,503	-1.61%
2026-06-11	33.36	34.89	33.21	34.87	1,985,916	+4.40%
2026-06-10	32.94	33.915	32.635	33.4	2,641,818	+2.39%
2026-06-09	33.47	33.945	32.4	32.62	2,016,291	-1.60%
2026-06-08	32.53	33.87	32.39	33.15	2,418,851	+2.35%
2026-06-05	32.69	32.87	32.005	32.39	1,567,489	-0.49%
2026-06-04	32	32.78	31.86	32.55	1,823,126	+2.46%
2026-06-03	32.02	32.03	31.03	31.77	2,255,682	-1.18%
2026-06-02	31.93	32.661	31.74	32.15	2,016,860	+2.58%
2026-06-01	32.62	32.815	31.24	31.34	2,704,332	-5.26%
2026-05-29	33.39	33.726	33.01	33.08	1,598,024	-1.02%
2026-05-28	32.88	33.87	32.835	33.42	2,071,591	+1.00%
2026-05-27	33.34	33.76	32.92	33.09	2,033,048	-0.39%
2026-05-26	32.29	33.39	32.19	33.22	3,645,324	+3.59%
2026-05-22	31.5	32.198	31.14	32.07	6,044,799	-2.67%
2026-05-21	32.75	33.17	32.23	32.95	2,649,299	-0.33%
2026-05-20	32.87	33.195	32.365	33.06	2,103,396	+0.85%
2026-05-19	33.2	33.42	32.35	32.78	2,041,849	-1.35%
2026-05-18	33.63	34.47	33.13	33.23	2,303,715	-1.51%
2026-05-15	33.58	34.555	33.51	33.74	2,200,977	-0.06%
2026-05-14	34.79	35.33	33.6	33.76	3,021,435	-0.09%
2026-05-13	33.5	34.05	33.36	33.79	3,514,500	+0.54%