Life Time Group Holdings, Inc. (LTH) NYSE

32.15

+0.81(+2.58%)

Updated at June 02 04:00PM

Currency In USD

LTH Historical Return

If you invested $1000 in Life Time Group Holdings, Inc. (LTH) since IPO date, it would be worth $1,811.27 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,600.3, while $1000 invested 1 year ago would be worth $1,102.16. This corresponds to total returns of 81.13%, 60.03%, 10.22%, respectively, with annualized returns of 13.6%, 16.98%, 10.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LTH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	31.93	32.15	32.15	32.66	31.74	2.02M
June 01, 2026	32.62	31.34	31.34	32.82	31.24	2.7M
May 29, 2026	33.39	33.08	33.08	33.73	33.01	1.61M
May 28, 2026	32.88	33.42	33.42	33.87	32.84	2.07M
May 27, 2026	33.34	33.09	33.09	33.76	32.92	2.07M
May 26, 2026	32.29	33.22	33.22	33.39	32.19	3.67M
May 22, 2026	31.5	32.07	32.07	32.2	31.14	6.09M
May 21, 2026	32.75	32.95	32.95	33.17	32.23	2.65M
May 20, 2026	32.87	33.06	33.06	33.2	32.37	1.62M
May 19, 2026	33.2	32.78	32.78	33.42	32.35	2.05M
May 18, 2026	33.63	33.23	33.23	34.47	33.13	2.3M
May 15, 2026	33.58	33.74	33.74	34.56	33.51	2.2M
May 14, 2026	34.79	33.76	33.76	35.33	33.6	3.02M
May 13, 2026	33.5	33.79	33.79	34.05	33.36	3.51M
May 12, 2026	32.48	33.61	33.61	34.08	32.09	5.15M
May 11, 2026	31.56	32.34	32.34	32.45	31.12	3.87M
May 08, 2026	30.92	31.93	31.93	32.16	30.57	8.62M
May 07, 2026	33.64	32.19	32.19	33.95	31.48	5.46M
May 06, 2026	29.95	33.59	33.59	33.77	29.94	6.69M
May 05, 2026	26.97	29.38	29.38	29.6	26.75	7.73M
May 04, 2026	26.55	26.28	26.28	26.94	26.07	4.02M
May 01, 2026	27.05	26.67	26.67	27.19	26.47	2.24M
April 30, 2026	26.24	26.81	26.81	27.12	26.24	1.81M
April 29, 2026	26.15	26.23	26.23	26.62	25.99	2.15M
April 28, 2026	26.39	26.29	26.29	26.66	26.01	2.28M
April 27, 2026	27.12	26.17	26.17	27.56	25.94	2.58M
April 24, 2026	27.18	27.26	27.26	27.7	26.97	1.59M
April 23, 2026	27.77	27.17	27.17	27.92	26.77	1.27M
April 22, 2026	27.71	27.82	27.82	28.08	27.51	1.57M
April 21, 2026	28.57	27.67	27.67	28.58	27.44	1.78M
April 20, 2026	28.43	28.58	28.58	28.81	28.34	973,626
April 17, 2026	28.18	28.56	28.56	28.91	28.01	1.58M
April 16, 2026	27.79	27.7	27.7	28.06	27.51	1.36M
April 15, 2026	28.02	27.76	27.76	28.06	27.62	1.33M
April 14, 2026	27.73	27.98	27.98	28.03	27.31	3.44M
April 13, 2026	27.64	27.8	27.8	27.8	27.21	1.47M
April 10, 2026	27.94	27.95	27.95	27.99	27.45	1.13M
April 09, 2026	28.22	28.03	28.03	28.48	27.86	1.88M
April 08, 2026	29.19	28.52	28.52	29.5	28.34	2.37M
April 07, 2026	27.7	28.2	28.2	28.22	27.54	1.69M
April 06, 2026	27.18	27.82	27.82	27.82	26.88	2.28M
April 02, 2026	25.71	26.99	26.99	27.01	25.4	1.99M
April 01, 2026	27.01	26.11	26.11	27.16	25.88	2.38M
March 31, 2026	26.61	26.94	26.94	27.15	26.17	2.57M
March 30, 2026	26.02	26.08	26.08	26.33	25.74	1.96M
March 27, 2026	26.4	25.94	25.94	26.46	25.92	1.39M
March 26, 2026	26.27	26.58	26.58	26.95	26.18	1.46M
March 25, 2026	26.08	26.42	26.42	26.52	25.9	1.97M
March 24, 2026	26.06	25.81	25.81	26.2	25.59	3.56M
March 23, 2026	26.48	26.46	26.46	27.04	26.03	3.54M
March 20, 2026	25.88	25.86	25.86	26.22	25.49	23.46M
March 19, 2026	25.58	25.9	25.9	26.46	25.52	2.7M
March 18, 2026	25.86	25.76	25.76	26.15	25.58	2.17M
March 17, 2026	26.32	26.07	26.07	26.76	25.91	3.45M
March 16, 2026	26.49	26.12	26.12	26.86	25.76	2.88M
March 13, 2026	25.95	26.3	26.3	26.55	25.71	4.23M
March 12, 2026	26.74	25.74	25.74	26.92	25.56	3.43M
March 11, 2026	26.82	26.64	26.64	27.36	26.33	2.8M
March 10, 2026	27.59	26.79	26.79	27.84	26.67	3.67M
March 09, 2026	25.6	27.1	27.1	27.17	25.4	5.27M