Life Time Group Holdings, Inc. - LTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.87	28.95	28.95	29.32	28.63	1.41M
February 19, 2026	29.15	28.85	28.85	29.15	28.65	1.21M
February 18, 2026	29.01	29.19	29.19	29.58	28.74	2.91M
February 17, 2026	29.24	29.06	29.06	29.38	28.63	1.62M
February 13, 2026	29.25	29.06	29.06	29.55	28.94	1.46M
February 12, 2026	29.8	29.3	29.3	30.02	28.57	1.62M
February 11, 2026	29.93	29.7	29.7	30.17	29.23	1.42M
February 10, 2026	29.83	29.86	29.86	30.23	29.61	1.36M
February 09, 2026	29.75	29.66	29.66	29.87	29.24	1.45M
February 06, 2026	28.97	29.82	29.82	29.99	28.96	2.13M
February 05, 2026	29.62	28.76	28.76	29.72	28.66	2.6M
February 04, 2026	29.88	29.65	29.65	30.12	29.31	3.07M
February 03, 2026	30.31	29.54	29.54	30.62	29.07	2M
February 02, 2026	29.21	30.32	30.32	30.47	28.89	3.24M
January 30, 2026	29.11	29.17	29.17	29.35	28.15	3.02M
January 29, 2026	29.05	29.34	29.34	29.34	28.63	1.8M
January 28, 2026	29.33	28.96	28.96	29.61	28.73	1.76M
January 27, 2026	29.24	29.29	29.29	29.4	29.02	2.48M
January 26, 2026	29.67	29.55	29.55	29.98	29.45	2.64M
January 23, 2026	29.06	29.7	29.7	29.75	28.76	4.13M
January 22, 2026	28.89	28.84	28.84	29.3	27.75	4.68M
January 21, 2026	26.97	27.91	27.91	27.97	26.88	2.23M
January 20, 2026	26.68	26.7	26.7	27.03	26.49	1.28M
January 16, 2026	26.47	27.14	27.14	27.23	26.31	1.63M
January 15, 2026	26.83	26.69	26.69	27.08	26.56	2.13M
January 14, 2026	27.35	26.69	26.69	27.58	26.51	1.63M
January 13, 2026	27.33	27.41	27.41	28.13	27.3	2.09M
January 12, 2026	28.37	27.39	27.39	28.37	27.07	2.59M
January 09, 2026	28.16	28.45	28.45	28.55	27.73	2.22M
January 08, 2026	27.32	28.25	28.25	28.41	27.21	2.18M
January 07, 2026	27.84	27.44	27.44	27.99	27.21	1.9M
January 06, 2026	27.45	27.71	27.71	28.31	27.45	2.18M
January 05, 2026	26.4	27.73	27.73	27.95	26.4	3.3M
January 02, 2026	26.4	26.69	26.69	26.82	26.4	1.37M
December 31, 2025	26.76	26.58	26.58	27.15	26.53	1.41M
December 30, 2025	26.9	26.86	26.86	27.16	26.83	1.36M
December 29, 2025	26.78	27	27	27.01	26.61	1.29M
December 26, 2025	26.73	26.76	26.76	26.96	26.58	956,144
December 24, 2025	26.76	26.7	26.7	27.08	26.55	761,700
December 23, 2025	26.93	26.92	26.92	27.05	26.55	1.71M
December 22, 2025	26.33	26.92	26.92	27.21	26.3	1.68M
December 19, 2025	26.38	26.44	26.44	26.67	26.23	3.41M
December 18, 2025	26.3	26.42	26.42	26.73	26.21	1.36M
December 17, 2025	25.68	25.98	25.98	26.33	25.6	1.52M
December 16, 2025	25.85	25.94	25.94	26.54	25.83	2.38M
December 15, 2025	26.13	25.8	25.8	26.29	25.69	1.88M
December 12, 2025	26.01	25.77	25.77	26.15	25.74	1.07M
December 11, 2025	25.85	25.9	25.9	26.32	25.7	1.47M
December 10, 2025	25.5	25.68	25.68	25.95	25.49	2.25M
December 09, 2025	25.51	25.5	25.5	25.88	25.41	1.86M
December 08, 2025	26.67	25.58	25.58	26.71	25.55	2.27M
December 05, 2025	26.57	26.71	26.71	27.11	26.44	1.77M
December 04, 2025	26.84	26.57	26.57	26.88	26.47	1.42M
December 03, 2025	26.91	26.75	26.75	27.26	26.72	1.76M
December 02, 2025	27.42	26.89	26.89	27.68	26.88	2.26M
December 01, 2025	27.72	27.27	27.27	27.83	27.26	2.62M
November 28, 2025	27.89	27.92	27.92	28.18	27.81	861,043
November 26, 2025	27.59	27.9	27.9	28.14	27.56	2M
November 25, 2025	26.19	27.54	27.54	27.68	26.09	2.85M
November 24, 2025	25.79	26.12	26.12	26.2	25.65	2.51M

Life Time Group Holdings, Inc. (LTH) NYSE